Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Apr 9, 2026 3:59:30 PM EDT

0.8289USD-0.349%(-0.0029)63,863

0.7100Bid 0.9500Ask 0.2400Spread

Pre-market

Apr 9, 2026 9:18:30 AM EDT

0.8240USD-0.938%(-0.0078)489

After-hours

Apr 9, 2026 4:48:30 PM EDT

0.8154USD-1.629%(-0.0135)225

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	0.8300	0.833500	0.8278	0.8289	-0.349%	63,863	0.000%
2026-04-08	0.8540	0.889690	0.8200	0.8318	-2.141%	152,111	-0.349%
2026-04-07	0.9000	0.900000	0.8310	0.8500	-5.556%	112,914	-2.482%
2026-04-06	0.9450	0.945000	0.8866	0.9000	-2.174%	92,808	-7.900%
2026-04-02	0.9390	0.939000	0.8900	0.9200	-1.075%	77,078	-9.902%
2026-04-01	0.9310	0.953700	0.9300	0.9300	+0.465%	29,547	-10.871%
2026-03-31	0.9100	0.949999	0.9050	0.9257	-0.205%	78,715	-10.457%
2026-03-30	1.0400	1.050000	0.9177	0.9276	-9.942%	99,448	-10.640%
2026-03-27	1.0300	1.070000	0.9975	1.0300	+0.980%	51,424	-19.524%
2026-03-26	1.1000	1.170000	1.0000	1.0200	-10.526%	76,039	-18.735%
2026-03-25	1.2000	1.200000	1.1101	1.1400	-3.390%	40,746	-27.289%
2026-03-24	1.1300	1.195000	1.1200	1.1800	+0.426%	85,607	-29.754%
2026-03-23	1.1100	1.230000	1.0900	1.1750	+10.849%	103,396	-29.455%
2026-03-20	1.1700	1.175000	1.0200	1.0600	-9.402%	95,538	-21.802%
2026-03-19	1.3400	1.348700	1.1300	1.1700	-12.687%	93,341	-29.154%
2026-03-18	1.3600	1.420100	1.3100	1.3400	-2.899%	82,812	-38.142%
2026-03-17	1.3700	1.420000	1.3500	1.3800	0.000%	57,409	-39.935%
2026-03-16	1.4701	1.470100	1.3300	1.3800	-6.122%	185,928	-39.935%
2026-03-13	1.4600	1.505200	1.4300	1.4700	-5.161%	87,860	-43.612%
2026-03-12	1.5600	1.560000	1.4750	1.5500	-0.641%	102,782	-46.523%
2026-03-11	1.5400	1.570000	1.5100	1.5600	-0.637%	55,805	-46.865%
2026-03-10	1.5900	1.600000	1.5203	1.5700	+1.290%	113,597	-47.204%
2026-03-09	1.4900	1.550000	1.4800	1.5500	+4.377%	86,873	-46.523%
2026-03-06	1.7800	1.816600	1.4800	1.4850	-21.011%	315,021	-44.182%
2026-03-05	1.9800	1.980000	1.8211	1.8800	-7.389%	124,238	-55.910%
2026-03-04	1.9100	2.100000	1.8600	2.0300	+9.730%	298,815	-59.167%
2026-03-03	1.8500	1.902900	1.7600	1.8500	-1.596%	130,154	-55.195%
2026-03-02	1.9000	1.940000	1.8101	1.8800	-1.053%	91,807	-55.910%
2026-02-27	1.8300	2.230000	1.8300	1.9000	-7.317%	322,467	-56.374%
2026-02-26	1.8100	2.230000	1.8100	2.0500	+10.811%	875,728	-59.566%
2026-02-25	1.7100	1.920100	1.6101	1.8500	+10.119%	3,255,168	-55.195%
2026-02-24	1.7400	1.740000	1.6201	1.6800	+2.439%	129,036	-50.661%
2026-02-23	1.5900	1.660000	1.5300	1.6400	+2.500%	51,667	-49.457%
2026-02-20	1.7100	1.715000	1.6000	1.6000	-5.882%	76,400	-48.194%
2026-02-19	1.7200	1.800000	1.7000	1.7000	-1.734%	70,615	-51.241%
2026-02-18	1.6701	1.730000	1.6300	1.7300	+4.217%	71,872	-52.087%
2026-02-17	1.8900	1.890000	1.6502	1.6600	-11.230%	97,115	-50.066%
2026-02-13	2.0600	2.080000	1.8600	1.8700	-9.662%	202,720	-55.674%
2026-02-12	2.0000	2.130000	2.0000	2.0700	+0.976%	138,800	-59.957%
2026-02-11	2.5000	2.540000	1.9100	2.0500	-19.291%	259,589	-59.566%
2026-02-10	2.3800	2.670000	2.3200	2.5400	+0.994%	180,142	-67.366%
2026-02-09	2.2900	2.760000	2.2800	2.5150	-0.984%	563,416	-67.042%
2026-02-06	2.8100	3.000000	2.5000	2.5400	+15.982%	27,710,149	-67.366%
2026-02-05	2.5100	2.550000	2.1700	2.1900	-18.284%	1,196,488	-62.151%
2026-02-04	3.1800	3.180000	2.6500	2.6800	-16.250%	103,564	-69.071%
2026-02-03	3.6500	3.690000	2.8200	3.2000	-7.246%	189,763	-74.097%
2026-02-02	4.4400	4.650000	3.3900	3.4500	-27.521%	190,562	-75.974%
2026-01-30	4.8600	5.000000	4.7550	4.7600	+0.847%	125,743	-82.586%
2026-01-29	5.2300	5.510000	4.7101	4.7200	-11.278%	142,923	-82.439%
2026-01-28	5.2300	5.450000	5.2200	5.3200	-0.561%	40,683	-84.419%
2026-01-27	5.0500	5.559900	5.0500	5.3500	-5.142%	111,684	-84.507%
2026-01-26	5.9300	5.930000	5.3300	5.6400	-7.993%	132,027	-85.303%
2026-01-23	5.4600	6.400000	5.2500	6.1300	+9.857%	289,827	-86.478%
2026-01-22	5.5400	5.679900	5.1500	5.5800	-1.239%	138,316	-85.145%
2026-01-21	5.0200	5.800000	4.8601	5.6500	+12.326%	439,371	-85.329%
2026-01-20	4.8300	5.530000	4.7000	5.0300	-0.789%	145,842	-83.521%
2026-01-16	4.9500	5.279400	4.7838	5.0700	+0.595%	66,109	-83.651%
2026-01-15	4.9500	5.190000	4.9500	5.0400	-3.448%	27,733	-83.554%
2026-01-14	5.2200	5.250000	5.0700	5.2200	+1.754%	38,742	-84.121%
2026-01-13	5.2500	5.490000	4.8900	5.1300	-7.065%	59,556	-83.842%
2026-01-12	5.6100	5.745000	5.3400	5.5200	-6.599%	98,701	-84.984%
2026-01-09	6.4500	6.750000	5.5800	5.9100	+7.650%	802,241	-85.975%
2026-01-08	5.4600	6.334800	5.3700	5.4900	-1.613%	470,992	-84.902%
2026-01-07	5.7600	5.820000	5.4003	5.5800	-4.615%	29,222	-85.145%
2026-01-06	5.9700	6.150000	5.7000	5.8500	-3.465%	35,822	-85.831%
2026-01-05	5.6100	6.180000	5.5200	6.0600	+7.447%	51,181	-86.322%
2026-01-02	5.0400	5.640000	4.9221	5.6400	+10.588%	87,343	-85.303%
2025-12-31	5.1600	5.310000	4.7400	5.1000	-3.409%	37,451	-83.747%
2025-12-30	5.4900	5.519700	5.1000	5.2800	-4.348%	37,309	-84.301%
2025-12-29	5.4300	5.610000	5.1903	5.5200	-1.604%	33,567	-84.984%
2025-12-26	5.6700	5.795400	5.0700	5.6100	-5.556%	52,946	-85.225%
2025-12-24	5.9400	5.960700	5.6400	5.9400	0.000%	32,431	-86.045%
2025-12-23	6.0300	6.033900	5.5800	5.9400	-7.907%	60,371	-86.045%
2025-12-22	7.0800	7.185600	5.7603	6.4500	-10.417%	182,412	-87.149%
2025-12-19	7.5300	7.680000	7.2000	7.2000	-6.615%	61,985	-88.488%
2025-12-18	8.1000	8.128200	7.0800	7.7100	-3.019%	130,220	-89.249%
2025-12-17	8.3400	8.460000	7.7700	7.9500	-7.986%	76,719	-89.574%
2025-12-16	8.2500	8.970000	7.8000	8.6400	+4.727%	109,046	-90.406%
2025-12-15	8.9100	9.090000	7.8330	8.2500	-11.003%	148,945	-89.953%
2025-12-12	9.6900	10.350000	8.9850	9.2700	+9.187%	1,121,284	-91.058%
2025-12-11	10.7100	11.549700	7.8600	8.4900	-27.806%	1,018,307	-90.237%
2025-12-10	10.8900	12.390000	10.7700	11.7600	+4.533%	273,001	-92.952%
2025-12-09	11.8200	12.603900	10.9548	11.2500	-20.886%	330,025	-92.632%
2025-12-08	17.4300	19.500000	12.3600	14.2200	-26.053%	1,894,035	-94.171%
2025-12-05	16.9800	20.550000	15.0600	19.2300	+97.840%	29,481,782	-95.690%
2025-12-04	9.2400	10.020000	8.4600	9.7200	+4.180%	136,001	-91.472%
2025-12-03	9.6000	9.600000	9.0000	9.3300	-4.308%	28,984	-91.116%
2025-12-02	9.7500	10.080000	8.6322	9.7500	-10.714%	142,895	-91.498%
2025-12-01	8.5500	13.740000	7.9200	10.9200	+24.658%	693,106	-92.409%
2025-11-28	8.7000	9.419400	8.5800	8.7600	+3.546%	39,172	-90.538%
2025-11-26	11.4600	11.640000	8.1594	8.4600	-27.692%	116,192	-90.202%
2025-11-25	12.0366	12.060000	11.4000	11.7000	-2.010%	8,650	-92.915%
2025-11-24	12.0000	12.719400	11.8800	11.9400	+0.505%	13,376	-93.058%
2025-11-21	12.3000	12.540000	11.7000	11.8800	-3.883%	8,275	-93.023%
2025-11-20	12.1800	12.533400	12.0000	12.3600	-1.905%	11,004	-93.294%
2025-11-19	12.1800	12.780000	11.5800	12.6000	+2.439%	13,697	-93.421%
2025-11-18	11.9400	12.900000	11.4600	12.3000	+2.500%	13,243	-93.261%
2025-11-17	11.2200	13.320000	11.1000	12.0000	+8.108%	22,822	-93.093%
2025-11-14	11.7600	11.760000	11.0400	11.1000	-4.639%	15,354	-92.532%
2025-11-13	12.0000	12.287400	11.4600	11.6400	-3.000%	11,306	-92.879%
2025-11-12	13.9200	13.920000	11.7000	12.0000	-14.894%	38,315	-93.093%
2025-11-11	11.5200	14.699400	11.4996	14.1000	+24.339%	129,115	-94.121%
2025-11-10	11.5800	12.210000	11.1000	11.3400	+2.162%	36,458	-92.690%
2025-11-07	12.7200	13.260000	10.9200	11.1000	-12.736%	25,216	-92.532%
2025-11-06	15.0000	15.420000	12.5400	12.7200	-17.829%	21,536	-93.483%
2025-11-05	15.5400	17.192400	15.0000	15.4800	-1.149%	17,142	-94.645%
2025-11-04	17.3400	18.360000	15.5406	15.6600	-10.922%	15,093	-94.707%
2025-11-03	17.7000	18.240000	17.1240	17.5800	-1.678%	4,981	-95.285%
2025-10-31	17.5800	18.780000	17.3994	17.8800	+1.017%	4,310	-95.364%
2025-10-30	17.7600	18.240000	16.7400	17.7000	-1.667%	13,968	-95.317%
2025-10-29	18.9720	19.440000	17.9400	18.0000	-7.407%	10,834	-95.395%
2025-10-28	20.2800	20.280000	17.7600	19.4400	-4.425%	31,974	-95.736%
2025-10-27	19.8000	20.640000	19.1400	20.3400	+3.670%	9,570	-95.925%
2025-10-24	20.4000	22.140000	19.3200	19.6200	-4.665%	18,146	-95.775%
2025-10-23	19.2600	22.860000	19.2600	20.5800	+2.695%	22,197	-95.972%
2025-10-22	21.4200	21.933000	19.3200	20.0400	-8.493%	18,007	-95.864%
2025-10-21	20.9400	23.032200	20.8800	21.9000	+5.491%	19,693	-96.215%
2025-10-20	20.0400	22.020000	19.9200	20.7600	0.000%	9,090	-96.007%
2025-10-17	21.5400	22.200000	19.8000	20.7600	-7.239%	13,207	-96.007%
2025-10-16	22.9800	23.700000	21.9600	22.3800	-3.368%	7,762	-96.296%
2025-10-15	24.6000	26.340000	22.3800	23.1600	-0.515%	24,564	-96.421%
2025-10-14	22.6200	23.416800	20.4600	23.2800	0.000%	18,507	-96.439%
2025-10-13	23.2800	23.519400	22.2000	23.2800	-1.146%	17,693	-96.439%
2025-10-10	26.2200	26.998800	23.1000	23.5500	-9.770%	17,054	-96.480%
2025-10-09	28.2000	29.339400	25.5600	26.1000	-7.051%	20,687	-96.824%
2025-10-08	28.9200	29.084400	26.4000	28.0800	-2.296%	33,212	-97.048%
2025-10-07	33.5400	34.679400	28.3200	28.7400	-17.128%	38,259	-97.116%
2025-10-06	34.2600	34.920000	31.8600	34.6800	+1.226%	30,246	-97.610%
2025-10-03	32.5800	36.772200	32.5800	34.2600	+5.157%	17,622	-97.581%
2025-10-02	36.0600	36.120000	32.1006	32.5800	-10.837%	20,059	-97.456%
2025-10-01	37.2600	38.399400	36.2700	36.5400	-2.716%	9,658	-97.732%
2025-09-30	40.0500	40.500000	36.9606	37.5600	-8.746%	16,787	-97.793%
2025-09-29	39.6000	41.580000	39.3000	41.1600	+3.625%	16,942	-97.986%
2025-09-26	40.8000	42.600000	39.4800	39.7200	-4.748%	28,010	-97.913%
2025-09-25	39.7800	43.800000	38.7000	41.7000	+5.144%	48,304	-98.012%
2025-09-24	39.6000	40.178400	36.9000	39.6600	-0.900%	30,052	-97.910%
2025-09-23	39.0000	43.680000	39.0000	40.0200	-1.912%	38,257	-97.929%
2025-09-22	42.6000	43.200000	40.5000	40.8000	-6.849%	26,541	-97.968%
2025-09-19	46.2000	46.200000	43.5000	43.8000	-5.195%	32,800	-98.108%
2025-09-18	47.7000	50.700000	44.4000	46.2000	-25.962%	68,555	-98.206%
2025-09-17	63.9000	76.500000	59.7000	62.4000	-9.565%	175,431	-98.672%
2025-09-16	64.2000	72.600000	60.0000	69.0000	+21.053%	460,437	-98.799%
2025-09-15	59.1000	60.900000	55.8000	57.0000	-4.040%	29,112	-98.546%
2025-09-12	64.5000	66.300000	57.0000	59.4000	-15.385%	66,605	-98.605%
2025-09-11	66.3000	77.700000	61.2000	70.2000	+28.571%	1,061,892	-98.819%
2025-09-10	55.5000	58.200000	53.1000	54.6000	-5.208%	189,714	-98.482%
2025-09-09	53.1000	66.000000	51.1500	57.6000	+11.628%	257,082	-98.561%
2025-09-08	51.0000	52.170000	49.2000	51.6000	+1.176%	11,992	-98.394%
2025-09-05	52.5000	54.000000	50.4000	51.0000	-2.299%	6,683	-98.375%
2025-09-04	53.7000	56.400000	51.6000	52.2000	-3.333%	13,776	-98.412%
2025-09-03	52.2000	56.400000	50.4000	54.0000	+4.651%	15,814	-98.465%
2025-09-02	53.1000	55.500000	47.7000	51.6000	-2.825%	17,699	-98.394%
2025-08-29	54.3000	56.100000	51.0000	53.1000	-4.839%	23,423	-98.439%
2025-08-28	54.3000	59.400000	49.1820	55.8000	+23.179%	604,904	-98.515%
2025-08-27	48.3000	67.200000	45.0000	45.3000	-1.948%	150,402	-98.170%
2025-08-26	52.8000	53.097000	45.9030	46.2000	-12.500%	7,317	-98.206%
2025-08-25	55.2000	62.802000	52.5000	52.8000	-0.565%	15,671	-98.430%
2025-08-22	54.0000	57.000000	52.2000	53.1000	+0.568%	7,649	-98.439%
2025-08-21	55.5000	56.553000	52.5000	52.8000	-5.882%	8,838	-98.430%
2025-08-20	59.1000	60.078000	54.3000	56.1000	-11.792%	16,785	-98.522%
2025-08-19	63.0000	69.600000	60.6000	63.6000	+6.000%	47,505	-98.697%
2025-08-18	63.3000	74.700000	59.1000	60.0000	-1.961%	124,595	-98.619%
2025-08-15	63.3000	65.100000	58.2000	61.2000	-3.318%	4,414	-98.646%
2025-08-14	69.6000	69.600000	63.3000	63.3000	-9.052%	3,329	-98.691%
2025-08-13	69.6000	70.500000	67.8000	69.6000	+4.036%	2,976	-98.809%
2025-08-12	76.2000	76.200000	66.0600	66.9000	-12.549%	4,090	-98.761%
2025-08-11	82.8000	84.057000	73.5000	76.5000	-8.273%	5,904	-98.916%
2025-08-08	83.4000	87.000000	79.5000	83.4000	-1.068%	2,476	-99.006%
2025-08-07	87.9000	91.500000	78.6030	84.3000	-2.431%	3,286	-99.017%
2025-08-06	96.3000	97.950000	75.0000	86.4000	-15.789%	9,458	-99.041%
2025-08-05	109.5000	119.700000	100.4190	102.6000	+0.885%	15,569	-99.192%
2025-08-04	101.1000	103.200000	96.3000	101.7000	-1.166%	16,140	-99.185%
2025-08-01	100.2000	103.197000	98.1000	102.9000	+0.587%	1,334	-99.194%
2025-07-31	105.0000	106.206000	102.0000	102.3000	-2.849%	1,348	-99.190%
2025-07-30	110.4000	110.400000	103.3500	105.3000	-4.878%	1,659	-99.213%
2025-07-29	119.4000	120.000000	109.2000	110.7000	-7.980%	1,970	-99.251%
2025-07-28	120.9000	123.900000	119.4000	120.3000	-2.195%	995	-99.311%
2025-07-25	129.3000	130.350000	121.8000	123.0000	-2.844%	1,013	-99.326%
2025-07-24	130.5000	132.000000	124.8000	126.6000	-4.955%	1,369	-99.345%
2025-07-23	124.2000	134.700000	124.2000	133.2000	+6.475%	1,361	-99.378%
2025-07-22	133.8000	134.481000	121.5030	125.1000	-8.352%	3,236	-99.337%
2025-07-21	143.1000	147.570000	135.9030	136.5000	-3.602%	1,180	-99.393%
2025-07-18	154.5000	154.800000	139.5000	141.6000	-9.231%	1,752	-99.415%
2025-07-17	156.0000	162.300000	152.7000	156.0000	-1.701%	881	-99.469%
2025-07-16	153.6000	160.200000	151.5000	158.7000	+3.119%	744	-99.478%
2025-07-15	165.9000	171.996000	151.2000	153.9000	-8.229%	1,282	-99.461%
2025-07-14	174.0000	176.454000	167.7000	167.7000	-5.574%	972	-99.506%
2025-07-11	180.6000	181.518000	172.8000	177.6000	-1.987%	829	-99.533%
2025-07-10	174.0000	184.200000	174.0000	181.2000	+2.373%	1,453	-99.543%
2025-07-09	177.9000	177.900000	169.5030	177.0000	+1.724%	1,636	-99.532%
2025-07-08	174.3000	181.968000	173.4000	174.0000	-0.855%	1,450	-99.524%
2025-07-07	182.5500	183.900000	166.2000	175.5000	-5.797%	4,373	-99.528%
2025-07-03	173.7000	192.015000	173.7000	186.3000	+6.701%	2,566	-99.555%
2025-07-02	173.1000	180.000000	169.5990	174.6000	-4.276%	4,541	-99.525%
2025-07-01	179.7000	187.500000	177.3000	182.4000	+0.330%	1,894	-99.546%
2025-06-30	187.5000	194.100000	180.3000	181.8000	-1.942%	3,751	-99.544%
2025-06-27	195.0000	206.700000	184.8000	185.4000	-5.360%	6,365	-99.553%
2025-06-26	203.7000	215.679000	195.0000	195.9000	-7.112%	3,868	-99.577%
2025-06-25	210.0000	223.197000	188.4000	210.9000	+0.429%	6,357	-99.607%
2025-06-24	185.7000	243.000000	180.6060	210.0000	+8.865%	21,352	-99.605%
2025-06-23	199.2000	217.350000	181.8000	192.9000	-10.694%	22,390	-99.570%
2025-06-20	227.4000	301.500000	184.8000	216.0000	+110.526%	1,745,024	-99.616%
2025-06-18	105.0000	112.200000	100.5030	102.6000	+1.786%	114,479	-99.192%
2025-06-17	114.0000	114.000000	99.9000	100.8000	-11.579%	2,817	-99.178%
2025-06-16	114.9000	117.600000	112.8000	114.0000	+1.064%	1,631	-99.273%
2025-06-13	130.8000	131.973000	110.7000	112.8000	-14.932%	3,785	-99.265%
2025-06-12	130.8000	132.951000	126.0000	132.6000	-0.226%	1,494	-99.375%
2025-06-11	132.3000	140.700000	129.0000	132.9000	-1.556%	2,618	-99.376%
2025-06-10	142.2000	151.803000	133.5000	135.0000	-7.407%	2,844	-99.386%
2025-06-09	136.8000	149.055000	132.3000	145.8000	+5.998%	3,383	-99.431%
2025-06-06	138.0000	145.200000	132.0030	137.5500	-7.374%	4,903	-99.397%
2025-06-05	153.6000	155.553000	144.0000	148.5000	-6.427%	8,044	-99.442%
2025-06-04	129.9000	236.100000	125.1000	158.7000	+23.023%	83,629	-99.478%
2025-06-03	133.5000	136.374000	125.4030	129.0000	-0.463%	3,894	-99.357%
2025-06-02	120.3000	142.200000	118.5000	129.6000	+8.543%	10,409	-99.360%
2025-05-30	128.1000	129.900000	117.6000	119.4000	-8.295%	2,751	-99.306%
2025-05-29	138.9000	139.200000	128.4000	130.2000	-6.466%	4,557	-99.363%
2025-05-28	156.6000	156.600000	129.0000	139.2000	-9.472%	6,017	-99.405%
2025-05-27	143.7000	174.000000	139.5330	153.7650	+0.676%	5,755	-99.461%
2025-05-23	157.3110	157.311000	135.4500	152.7330	-1.716%	3,679	-99.457%
2025-05-22	214.2000	215.250000	136.2900	155.4000	-30.189%	9,125	-99.467%
2025-05-21	256.2000	256.200000	222.6000	222.6000	-14.516%	3,135	-99.628%
2025-05-20	224.7000	268.800000	224.7000	260.4000	+14.815%	3,228	-99.682%
2025-05-19	237.3000	244.755000	222.6000	226.8000	-5.263%	765	-99.635%
2025-05-16	214.2000	256.200000	214.2000	239.4000	+14.000%	2,778	-99.654%
2025-05-15	212.1000	217.350000	203.7000	210.0000	-1.961%	818	-99.605%
2025-05-14	226.8000	226.800000	212.1000	214.2000	-3.774%	775	-99.613%
2025-05-13	207.9000	228.900000	207.9000	222.6000	+3.922%	1,187	-99.628%
2025-05-12	207.9000	237.279000	205.8210	214.2000	+5.699%	1,890	-99.613%
2025-05-09	197.8200	216.300000	197.4210	202.6500	+1.408%	1,422	-99.591%
2025-05-08	205.7370	209.958000	184.8000	199.8360	-3.430%	1,872	-99.585%
2025-05-07	210.0000	216.300000	200.1930	206.9340	+1.295%	1,531	-99.599%
2025-05-06	231.0000	231.000000	191.3310	204.2880	-18.252%	3,985	-99.594%
2025-05-05	252.0000	270.900000	245.7000	249.9000	-3.252%	2,351	-99.668%
2025-05-02	264.6000	283.500000	256.2000	258.3000	-8.889%	2,470	-99.679%
2025-05-01	241.5000	298.200000	241.5000	283.5000	+17.391%	7,164	-99.708%
2025-04-30	241.5000	252.000000	235.2000	241.5000	-6.504%	1,403	-99.657%
2025-04-29	243.6000	260.400000	235.2000	258.3000	+8.850%	16,965	-99.679%
2025-04-28	252.0000	252.000000	233.1000	237.3000	-5.833%	2,908	-99.651%
2025-04-25	262.5000	375.900000	249.9000	252.0000	-3.226%	47,300	-99.671%
2025-04-24	258.3000	277.200000	254.1000	260.4000	+0.813%	2,166	-99.682%
2025-04-23	268.8000	275.079000	245.7000	258.3000	-2.381%	2,730	-99.679%
2025-04-22	239.4000	294.000000	228.9210	264.6000	+10.526%	12,654	-99.687%
2025-04-21	277.2000	281.379000	233.1000	239.4000	-16.788%	2,285	-99.654%
2025-04-17	287.7000	302.400000	273.4200	287.7000	-2.143%	1,393	-99.712%
2025-04-16	294.0000	319.200000	279.3000	294.0000	-5.405%	2,616	-99.718%
2025-04-15	315.0000	331.800000	308.7000	310.8000	-8.075%	2,151	-99.733%
2025-04-14	350.7000	373.800000	310.8000	338.1000	-10.056%	3,608	-99.755%
2025-04-11	426.3000	434.679000	348.6000	375.9000	-18.265%	6,490	-99.779%
2025-04-10	674.1000	781.179000	443.1210	459.9000	-7.595%	181,343	-99.820%
2025-04-09	478.8000	514.479000	447.3210	497.7000	-4.819%	3,146	-99.833%
2025-04-08	510.3000	522.900000	441.0000	522.9000	-5.682%	1,701	-99.841%
2025-04-07	632.1000	650.013000	554.4000	554.4000	-13.443%	1,277	-99.850%
2025-04-04	699.3000	722.988000	621.6000	640.5000	-11.594%	1,109	-99.871%
2025-04-03	735.0000	735.000000	663.6000	724.5000	+1.173%	915	-99.886%
2025-04-02	697.2000	877.485000	697.2000	716.1000	+2.556%	1,236	-99.884%
2025-04-01	672.0000	720.300000	644.7000	698.2500	+5.222%	586	-99.881%
2025-03-31	642.6000	747.978000	613.2000	663.6000	-4.242%	494	-99.875%
2025-03-28	785.4000	808.185000	613.2000	693.0000	-13.158%	1,424	-99.880%
2025-03-27	697.2000	944.013000	697.2000	798.0000	-3.797%	2,593	-99.896%
2025-03-26	882.0000	920.850000	829.5000	829.5000	-6.376%	200	-99.900%
2025-03-25	997.5000	997.500000	861.9450	885.9900	-11.179%	351	-99.906%
2025-03-24	1,123.5000	1,144.500000	955.5000	997.5000	-14.414%	677	-99.917%
2025-03-21	1,155.0000	1,249.500000	1,147.1250	1,165.5000	-1.770%	337	-99.929%
2025-03-20	1,323.0000	1,323.000000	1,155.0000	1,186.5000	-11.719%	520	-99.930%
2025-03-19	1,354.5000	1,396.500000	1,302.0000	1,344.0000	-0.775%	293	-99.938%
2025-03-18	1,228.5000	1,496.250000	1,207.5000	1,354.5000	+7.500%	1,003	-99.939%
2025-03-17	1,207.5000	1,344.000000	1,207.5000	1,260.0000	+4.348%	583	-99.934%
2025-03-14	1,228.5000	1,312.500000	1,186.5000	1,207.5000	-0.862%	430	-99.931%
2025-03-13	1,249.5000	1,354.500000	1,176.0000	1,218.0000	+4.505%	598	-99.932%
2025-03-12	1,167.6000	1,323.000000	1,165.5000	1,165.5000	-3.478%	538	-99.929%
2025-03-11	1,218.0000	1,323.000000	1,092.0000	1,207.5000	+0.877%	687	-99.931%
2025-03-10	1,396.5000	1,543.500000	1,187.0250	1,197.0000	-20.280%	1,407	-99.931%
2025-03-07	1,239.0000	1,701.000000	1,155.0000	1,501.5000	+36.190%	20,721	-99.945%
2025-03-06	1,302.0000	1,302.000000	1,081.5000	1,102.5000	-21.053%	1,345	-99.925%
2025-03-05	1,491.0000	1,540.875000	1,270.5000	1,396.5000	-11.333%	869	-99.941%
2025-03-04	2,257.5000	4,168.500000	1,365.0000	1,575.0000	-32.127%	16,978	-99.947%
2025-03-03	2,709.0000	2,772.000000	2,310.0000	2,320.5000	-15.649%	173	-99.964%
2025-02-28	2,751.0000	2,887.500000	2,698.5000	2,751.0000	-2.963%	62	-99.970%
2025-02-27	3,003.0000	3,202.500000	2,782.5000	2,835.0000	-4.930%	149	-99.971%
2025-02-26	3,118.5000	3,486.000000	2,887.5000	2,982.0000	-3.401%	242	-99.972%
2025-02-25	3,213.0000	3,339.000000	2,940.0000	3,087.0000	-10.909%	176	-99.973%
2025-02-24	3,234.0000	4,063.500000	3,108.0000	3,465.0000	+8.553%	780	-99.976%
2025-02-21	3,234.0000	3,317.370000	3,137.4000	3,192.0000	-3.492%	73	-99.974%
2025-02-20	3,570.0000	3,649.170000	3,150.0000	3,307.5000	-10.000%	103	-99.975%
2025-02-19	3,853.5000	3,921.540000	3,465.0000	3,675.0000	-7.895%	178	-99.977%
2025-02-18	4,441.5000	4,578.000000	3,864.0000	3,990.0000	-12.442%	173	-99.979%
2025-02-14	4,536.0000	4,924.920000	4,470.9000	4,557.0000	-1.364%	95	-99.982%
2025-02-13	4,473.0000	5,029.500000	4,473.0000	4,620.0000	+1.149%	194	-99.982%
2025-02-12	4,473.0000	4,777.500000	4,242.0000	4,567.5000	0.000%	169	-99.982%
2025-02-11	4,200.0000	4,956.000000	4,084.5000	4,567.5000	+7.407%	195	-99.982%
2025-02-10	4,861.5000	4,954.845000	4,168.6050	4,252.5000	-12.338%	109	-99.981%
2025-02-07	5,134.5000	5,407.290000	4,725.0000	4,851.0000	-8.876%	71	-99.983%
2025-02-06	5,974.5000	5,974.500000	5,029.5000	5,323.5000	-7.818%	96	-99.984%
2025-02-05	5,985.0000	6,019.440000	5,428.5000	5,775.0000	-7.251%	129	-99.986%
2025-02-04	6,289.5000	6,667.500000	6,226.5000	6,226.5000	-2.946%	130	-99.987%
2025-02-03	6,636.0000	6,793.500000	6,226.6050	6,415.5000	-2.784%	159	-99.987%
2025-01-31	7,560.0000	7,652.400000	6,554.2050	6,599.2500	-12.343%	111	-99.987%
2025-01-30	7,035.0000	7,812.000000	6,720.0000	7,528.5000	+7.015%	207	-99.989%
2025-01-29	6,604.5000	7,549.500000	6,562.6050	7,035.0000	+5.845%	192	-99.988%
2025-01-28	6,415.5000	7,560.000000	5,880.0000	6,646.5000	-19.260%	323	-99.988%
2025-01-27	8,064.0000	8,862.000000	7,644.0000	8,232.0000	-1.508%	93	-99.990%
2025-01-24	8,400.0000	8,778.000000	8,064.0000	8,358.0000	+1.531%	125	-99.990%
2025-01-23	9,030.0000	9,114.000000	8,064.0000	8,232.0000	-13.274%	205	-99.990%
2025-01-22	9,618.0000	10,374.000000	9,240.0000	9,492.0000	-4.237%	156	-99.991%
2025-01-21	10,500.0000	10,827.600000	9,240.0000	9,912.0000	-4.453%	161	-99.992%
2025-01-17	11,130.0000	11,928.000000	10,122.0000	10,374.0000	-13.333%	411	-99.992%
2025-01-16	17,136.0000	20,159.580000	10,710.0000	11,970.0000	+21.277%	19,237	-99.993%
2025-01-15	10,626.0000	11,928.000000	9,828.0000	9,870.0000	-4.082%	96	-99.992%
2025-01-14	9,702.0000	11,256.000000	9,702.0000	10,290.0000	+4.701%	57	-99.992%
2025-01-13	11,004.0000	11,004.000000	9,576.0000	9,828.0000	-7.874%	41	-99.992%
2025-01-10	11,508.0000	11,508.000000	10,206.0000	10,668.0000	-6.960%	66	-99.992%
2025-01-08	13,902.0000	14,238.000000	11,298.0000	11,466.0000	-23.099%	226	-99.993%
2025-01-07	13,650.0000	19,908.000000	13,062.0000	14,910.0000	+7.576%	1,062	-99.994%
2025-01-06	14,700.0000	14,700.000000	13,524.4200	13,860.0000	-4.070%	91	-99.994%
2025-01-03	14,490.0000	15,202.320000	14,112.0000	14,448.0000	-3.099%	36	-99.994%
2025-01-02	14,154.0000	15,750.000000	13,776.0000	14,910.0000	+5.341%	87	-99.994%
2024-12-31	15,330.0000	16,002.000000	13,860.0000	14,154.0000	-9.409%	79	-99.994%
2024-12-30	14,574.0000	17,610.600000	14,548.8000	15,624.0000	+5.382%	130	-99.995%
2024-12-27	15,960.0000	16,002.000000	14,658.0000	14,826.0000	-7.105%	64	-99.994%
2024-12-26	16,002.0000	16,674.000000	15,204.0000	15,960.0000	-1.299%	56	-99.995%
2024-12-24	16,548.0000	16,548.000000	15,666.0000	16,170.0000	-4.938%	37	-99.995%
2024-12-23	18,354.0000	18,396.000000	16,128.0000	17,010.0000	0.000%	80	-99.995%
2024-12-20	15,750.0000	17,850.000000	15,737.4000	17,010.0000	+1.504%	49	-99.995%
2024-12-19	18,564.0000	18,564.000000	15,757.1400	16,758.0000	-5.896%	117	-99.995%
2024-12-18	21,504.0000	21,504.000000	17,766.0000	17,808.0000	-11.667%	85	-99.995%
2024-12-17	18,900.0000	21,798.000000	18,354.0000	20,160.0000	+4.348%	178	-99.996%
2024-12-16	19,908.0000	20,958.000000	17,766.0000	19,320.0000	-3.564%	150	-99.996%
2024-12-13	22,764.0000	25,410.000000	18,816.0000	20,034.0000	+7.432%	1,849	-99.996%
2024-12-12	21,042.0000	28,770.000000	18,018.0000	18,648.0000	-0.448%	1,429	-99.996%
2024-12-11	21,336.0000	21,714.000000	18,522.4200	18,732.0000	-16.008%	86	-99.996%
2024-12-10	21,546.0000	22,722.000000	20,869.3800	22,302.0000	+1.143%	22	-99.996%
2024-12-09	22,638.0000	24,276.000000	20,181.0000	22,050.0000	-3.670%	58	-99.996%
2024-12-06	22,554.0000	26,565.000000	21,546.0000	22,890.0000	+1.869%	80	-99.996%
2024-12-05	23,982.0000	24,360.000000	21,462.0000	22,470.0000	-6.957%	79	-99.996%
2024-12-04	27,720.0000	27,720.000000	23,646.0000	24,150.0000	-11.265%	59	-99.997%
2024-12-03	31,836.0000	33,253.920000	26,712.0000	27,216.0000	-14.737%	40	-99.997%
2024-12-02	33,600.0000	35,028.000000	31,878.0000	31,920.0000	-5.119%	15	-99.997%
2024-11-29	34,230.0000	34,482.000000	32,550.0000	33,642.0000	-2.436%	8	-99.998%
2024-11-27	34,566.0000	40,866.000000	33,833.9400	34,482.0000	-0.243%	49	-99.998%
2024-11-26	34,734.0000	35,064.120000	33,726.4200	34,566.0000	-3.062%	7	-99.998%
2024-11-25	35,700.0000	37,163.700000	31,794.0000	35,658.0000	-0.118%	33	-99.998%
2024-11-22	37,170.0000	41,748.000000	34,011.1800	35,700.0000	-2.186%	53	-99.998%
2024-11-21	37,842.0000	40,708.920000	36,120.0000	36,498.0000	-3.552%	14	-99.998%
2024-11-20	43,512.0000	43,764.000000	36,876.0000	37,842.0000	-14.190%	33	-99.998%
2024-11-19	42,504.0000	47,370.540000	39,942.0000	44,100.0000	-9.170%	49	-99.998%
2024-11-18	52,668.0000	60,312.000000	46,877.0400	48,552.0000	-8.544%	23	-99.998%
2024-11-15	57,288.0000	58,800.000000	52,668.0000	53,088.0000	-7.331%	6	-99.998%
2024-11-14	55,188.0000	59,388.000000	55,188.0000	57,288.0000	-1.871%	7	-99.999%
2024-11-13	60,060.0000	62,075.160000	57,459.3600	58,380.0000	-4.138%	10	-99.999%
2024-11-12	59,388.0000	62,748.000000	57,204.0000	60,900.0000	+0.555%	9	-99.999%
2024-11-11	66,108.0000	66,108.000000	59,304.0000	60,564.0000	-4.377%	16	-99.999%
2024-11-08	62,160.0000	64,837.080000	61,404.0000	63,336.0000	-0.789%	26	-99.999%
2024-11-07	67,200.0000	69,468.000000	61,320.8400	63,840.0000	-5.941%	26	-99.999%
2024-11-06	63,924.0000	68,124.000000	60,480.0000	67,872.0000	+6.176%	30	-99.999%
2024-11-05	64,680.0000	64,848.000000	61,320.0000	63,924.0000	-0.393%	22	-99.999%
2024-11-04	76,944.0000	82,992.000000	63,588.0000	64,176.0000	-6.258%	70	-99.999%
2024-11-01	69,468.0000	69,468.000000	62,496.0000	68,460.0000	-1.570%	14	-99.999%
2024-10-31	75,012.0000	75,180.000000	68,544.0000	69,552.0000	-7.692%	15	-99.999%
2024-10-30	79,044.0000	79,439.640000	72,240.0000	75,348.0000	-3.548%	22	-99.999%
2024-10-29	83,160.0000	83,160.000000	76,104.0000	78,120.0000	-7.921%	14	-99.999%
2024-10-28	83,412.0000	86,100.000000	81,480.0000	84,840.0000	+1.917%	14	-99.999%
2024-10-25	90,300.0000	92,232.000000	82,656.0000	83,244.0000	-9.745%	21	-99.999%
2024-10-24	86,604.0000	95,256.000000	85,932.0000	92,232.0000	+9.800%	25	-99.999%
2024-10-23	98,616.0000	98,616.000000	84,000.0000	84,000.0000	-17.081%	29	-99.999%
2024-10-22	96,600.0000	108,780.000000	92,736.0000	101,304.0000	+3.165%	76	-99.999%
2024-10-21	97,104.0000	107,520.000000	92,820.0000	98,196.0000	-1.930%	47	-99.999%
2024-10-18	87,360.0000	104,916.000000	85,007.1600	100,128.0000	+10.473%	101	-99.999%
2024-10-17	85,176.0000	94,752.000000	84,000.0000	90,636.0000	+6.410%	29	-99.999%
2024-10-16	84,000.0000	88,620.000000	83,160.0000	85,176.0000	-2.218%	21	-99.999%

.dark-mode .xSDlvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSDlvT{ color: #333333; background-color: white; border: 2px solid #333333; }WHLRWheeler Real Estate Investment Trust, Incstock NASDAQ

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ