Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

May 22, 2026 3:56:49 PM EDT

1.13USD-12.016%(-0.16)1,221,725

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:28:30 AM EDT

1.19USD-7.752%(-0.10)125,162

After-hours

May 22, 2026 4:59:30 PM EDT

1.08USD-4.731%(-0.05)29,608

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	1.1900	1.2300	1.1200	1.1400	-11.628%	1,221,725	0.000%
2026-05-21	1.1700	1.4900	1.1200	1.2900	+38.338%	42,222,114	-11.628%
2026-05-20	0.9600	0.9800	0.8800	0.9325	-1.945%	46,123	+22.252%
2026-05-19	0.9900	1.0400	0.9504	0.9510	-4.900%	76,093	+19.874%
2026-05-18	1.1648	1.1800	0.9200	1.0000	-10.714%	145,076	+14.000%
2026-05-15	1.1800	1.1800	1.1200	1.1200	-5.085%	38,208	+1.786%
2026-05-14	1.2200	1.2550	1.1700	1.1800	-0.840%	85,643	-3.390%
2026-05-13	1.1400	1.3300	1.1201	1.1900	+6.250%	229,597	-4.202%
2026-05-12	1.1400	1.1700	1.0700	1.1200	+4.673%	72,501	+1.786%
2026-05-11	1.0900	1.1500	1.0600	1.0700	-6.140%	124,754	+6.542%
2026-05-08	1.1000	1.1924	1.0500	1.1400	0.000%	100,969	0.000%
2026-05-07	1.1900	1.2000	1.1100	1.1400	-4.202%	137,647	0.000%
2026-05-06	1.4100	1.4801	1.0300	1.1900	-38.021%	823,718	-4.202%
2026-05-05	1.8700	1.9500	1.7300	1.9200	+0.524%	150,816	-40.625%
2026-05-04	1.9200	2.0600	1.7300	1.9100	-2.551%	541,258	-40.314%
2026-05-01	1.8300	2.1106	1.7200	1.9600	+8.287%	1,856,332	-41.837%
2026-04-30	1.7500	1.8300	1.6801	1.8100	+4.023%	81,895	-37.017%
2026-04-29	1.8600	1.9406	1.7000	1.7400	-7.937%	90,434	-34.483%
2026-04-28	1.8000	1.9900	1.7500	1.8900	0.000%	41,706	-39.683%
2026-04-27	1.7600	1.9300	1.6400	1.8900	+6.180%	123,605	-39.683%
2026-04-24	1.9100	2.6800	1.6500	1.7800	-5.319%	2,364,687	-35.955%
2026-04-23	1.9700	2.0198	1.8200	1.8800	-3.590%	113,856	-39.362%
2026-04-22	1.9700	2.0300	1.8716	1.9500	-1.015%	91,849	-41.538%
2026-04-21	2.1200	2.1800	1.8200	1.9700	-8.796%	141,492	-42.132%
2026-04-20	2.0400	2.3300	1.9450	2.1600	+7.255%	220,359	-47.222%
2026-04-17	2.2530	2.3079	2.0136	2.0139	-10.505%	196,942	-43.393%
2026-04-16	2.3397	2.3910	2.2086	2.2503	-6.003%	85,763	-49.340%
2026-04-15	2.3430	2.5197	2.3103	2.3940	+2.968%	47,201	-52.381%
2026-04-14	2.2500	2.4288	2.2053	2.3250	-13.019%	66,391	-50.968%
2026-04-13	2.4600	2.7870	2.4450	2.6730	+8.000%	289,130	-57.351%
2026-04-10	2.5218	2.5218	2.4603	2.4750	-0.590%	10,506	-53.939%
2026-04-09	2.4900	2.5155	2.4003	2.4897	-0.228%	21,798	-54.211%
2026-04-08	2.5620	2.6691	2.4600	2.4954	-2.141%	50,704	-54.316%
2026-04-07	2.7000	2.7000	2.4930	2.5500	-5.556%	37,638	-55.294%
2026-04-06	2.8350	2.8350	2.6598	2.7000	-2.174%	30,936	-57.778%
2026-04-02	2.8170	2.8170	2.6700	2.7600	-1.075%	25,693	-58.696%
2026-04-01	2.7930	2.8611	2.7900	2.7900	+0.465%	9,849	-59.140%
2026-03-31	2.7300	2.8500	2.7150	2.7771	-0.205%	26,238	-58.950%
2026-03-30	3.1200	3.1500	2.7531	2.7828	-9.942%	33,149	-59.034%
2026-03-27	3.0900	3.2100	2.9925	3.0900	+0.980%	17,141	-63.107%
2026-03-26	3.3000	3.5100	3.0000	3.0600	-10.526%	25,346	-62.745%
2026-03-25	3.6000	3.6000	3.3303	3.4200	-3.390%	13,582	-66.667%
2026-03-24	3.3900	3.5850	3.3600	3.5400	+0.426%	28,536	-67.797%
2026-03-23	3.3300	3.6900	3.2700	3.5250	+10.849%	34,465	-67.660%
2026-03-20	3.5100	3.5250	3.0600	3.1800	-9.402%	31,846	-64.151%
2026-03-19	4.0200	4.0461	3.3900	3.5100	-12.687%	31,114	-67.521%
2026-03-18	4.0800	4.2603	3.9300	4.0200	-2.899%	27,604	-71.642%
2026-03-17	4.1100	4.2600	4.0500	4.1400	0.000%	19,136	-72.464%
2026-03-16	4.4103	4.4103	3.9900	4.1400	-6.122%	61,976	-72.464%
2026-03-13	4.3800	4.5156	4.2900	4.4100	-5.161%	29,287	-74.150%
2026-03-12	4.6800	4.6800	4.4250	4.6500	-0.641%	34,261	-75.484%
2026-03-11	4.6200	4.7100	4.5300	4.6800	-0.637%	18,602	-75.641%
2026-03-10	4.7700	4.8000	4.5609	4.7100	+1.290%	37,866	-75.796%
2026-03-09	4.4700	4.6500	4.4400	4.6500	+4.377%	28,958	-75.484%
2026-03-06	5.3400	5.4498	4.4400	4.4550	-21.011%	105,007	-74.411%
2026-03-05	5.9400	5.9400	5.4633	5.6400	-7.389%	41,413	-79.787%
2026-03-04	5.7300	6.3000	5.5800	6.0900	+9.730%	99,605	-81.281%
2026-03-03	5.5500	5.7087	5.2800	5.5500	-1.596%	43,385	-79.459%
2026-03-02	5.7000	5.8200	5.4303	5.6400	-1.053%	30,602	-79.787%
2026-02-27	5.4900	6.6900	5.4900	5.7000	-7.317%	107,489	-80.000%
2026-02-26	5.4300	6.6900	5.4300	6.1500	+10.811%	291,909	-81.463%
2026-02-25	5.1300	5.7603	4.8303	5.5500	+10.119%	1,085,422	-79.459%
2026-02-24	5.2200	5.2200	4.8603	5.0400	+2.439%	43,012	-77.381%
2026-02-23	4.7700	4.9800	4.5900	4.9200	+2.500%	17,222	-76.829%
2026-02-20	5.1300	5.1450	4.8000	4.8000	-5.882%	25,467	-76.250%
2026-02-19	5.1600	5.4000	5.1000	5.1000	-1.734%	23,538	-77.647%
2026-02-18	5.0103	5.1900	4.8900	5.1900	+4.217%	23,957	-78.035%
2026-02-17	5.6700	5.6700	4.9506	4.9800	-11.230%	32,372	-77.108%
2026-02-13	6.1800	6.2400	5.5800	5.6100	-9.662%	67,573	-79.679%
2026-02-12	6.0000	6.3900	6.0000	6.2100	+0.976%	46,267	-81.643%
2026-02-11	7.5000	7.6200	5.7300	6.1500	-19.291%	86,530	-81.463%
2026-02-10	7.1400	8.0100	6.9600	7.6200	+0.994%	60,052	-85.039%
2026-02-09	6.8700	8.2800	6.8400	7.5450	-0.984%	187,805	-84.891%
2026-02-06	8.4300	9.0000	7.5000	7.6200	+15.982%	9,236,767	-85.039%
2026-02-05	7.5300	7.6500	6.5100	6.5700	-18.284%	398,829	-82.648%
2026-02-04	9.5400	9.5400	7.9500	8.0400	-16.250%	34,521	-85.821%
2026-02-03	10.9500	11.0700	8.4600	9.6000	-7.246%	63,254	-88.125%
2026-02-02	13.3200	13.9500	10.1700	10.3500	-27.521%	63,521	-88.986%
2026-01-30	14.5800	15.0000	14.2650	14.2800	+0.847%	41,914	-92.017%
2026-01-29	15.6900	16.5300	14.1303	14.1600	-11.278%	47,641	-91.949%
2026-01-28	15.6900	16.3500	15.6600	15.9600	-0.561%	13,561	-92.857%
2026-01-27	15.1500	16.6797	15.1500	16.0500	-5.142%	37,228	-92.897%
2026-01-26	17.7900	17.7900	15.9900	16.9200	-7.993%	44,009	-93.262%
2026-01-23	16.3800	19.2000	15.7500	18.3900	+9.857%	96,609	-93.801%
2026-01-22	16.6200	17.0397	15.4500	16.7400	-1.239%	46,105	-93.190%
2026-01-21	15.0600	17.4000	14.5803	16.9500	+12.326%	146,457	-93.274%
2026-01-20	14.4900	16.5900	14.1000	15.0900	-0.789%	48,614	-92.445%
2026-01-16	14.8500	15.8382	14.3514	15.2100	+0.595%	22,036	-92.505%
2026-01-15	14.8500	15.5700	14.8500	15.1200	-3.448%	9,244	-92.460%
2026-01-14	15.6600	15.7500	15.2100	15.6600	+1.754%	12,914	-92.720%
2026-01-13	15.7500	16.4700	14.6700	15.3900	-7.065%	19,852	-92.593%
2026-01-12	16.8300	17.2350	16.0200	16.5600	-6.599%	32,900	-93.116%
2026-01-09	19.3500	20.2500	16.7400	17.7300	+7.650%	267,414	-93.570%
2026-01-08	16.3800	19.0044	16.1100	16.4700	-1.613%	156,997	-93.078%
2026-01-07	17.2800	17.4600	16.2009	16.7400	-4.615%	9,741	-93.190%
2026-01-06	17.9100	18.4500	17.1000	17.5500	-3.465%	11,941	-93.504%
2026-01-05	16.8300	18.5400	16.5600	18.1800	+7.447%	17,060	-93.729%
2026-01-02	15.1200	16.9200	14.7663	16.9200	+10.588%	29,114	-93.262%
2025-12-31	15.4800	15.9300	14.2200	15.3000	-3.409%	12,484	-92.549%
2025-12-30	16.4700	16.5591	15.3000	15.8400	-4.348%	12,436	-92.803%
2025-12-29	16.2900	16.8300	15.5709	16.5600	-1.604%	11,189	-93.116%
2025-12-26	17.0100	17.3862	15.2100	16.8300	-5.556%	17,649	-93.226%
2025-12-24	17.8200	17.8821	16.9200	17.8200	0.000%	10,810	-93.603%
2025-12-23	18.0900	18.1017	16.7400	17.8200	-7.907%	20,124	-93.603%
2025-12-22	21.2400	21.5568	17.2809	19.3500	-10.417%	60,804	-94.109%
2025-12-19	22.5900	23.0400	21.6000	21.6000	-6.615%	20,662	-94.722%
2025-12-18	24.3000	24.3846	21.2400	23.1300	-3.019%	43,407	-95.071%
2025-12-17	25.0200	25.3800	23.3100	23.8500	-7.986%	25,573	-95.220%
2025-12-16	24.7500	26.9100	23.4000	25.9200	+4.727%	36,349	-95.602%
2025-12-15	26.7300	27.2700	23.4990	24.7500	-11.003%	49,648	-95.394%
2025-12-12	29.0700	31.0500	26.9550	27.8100	+9.187%	373,761	-95.901%
2025-12-11	32.1300	34.6491	23.5800	25.4700	-27.806%	339,436	-95.524%
2025-12-10	32.6700	37.1700	32.3100	35.2800	+4.533%	91,000	-96.769%
2025-12-09	35.4600	37.8117	32.8644	33.7500	-20.886%	110,008	-96.622%
2025-12-08	52.2900	58.5000	37.0800	42.6600	-26.053%	631,345	-97.328%
2025-12-05	50.9400	61.6500	45.1800	57.6900	+97.840%	9,827,261	-98.024%
2025-12-04	27.7200	30.0600	25.3800	29.1600	+4.180%	45,334	-96.091%
2025-12-03	28.8000	28.8000	27.0000	27.9900	-4.308%	9,661	-95.927%
2025-12-02	29.2500	30.2400	25.8966	29.2500	-10.714%	47,632	-96.103%
2025-12-01	25.6500	41.2200	23.7600	32.7600	+24.658%	231,035	-96.520%
2025-11-28	26.1000	28.2582	25.7400	26.2800	+3.546%	13,057	-95.662%
2025-11-26	34.3800	34.9200	24.4782	25.3800	-27.692%	38,731	-95.508%
2025-11-25	36.1098	36.1800	34.2000	35.1000	-2.010%	2,883	-96.752%
2025-11-24	36.0000	38.1582	35.6400	35.8200	+0.505%	4,459	-96.817%
2025-11-21	36.9000	37.6200	35.1000	35.6400	-3.883%	2,758	-96.801%
2025-11-20	36.5400	37.6002	36.0000	37.0800	-1.905%	3,668	-96.926%
2025-11-19	36.5400	38.3400	34.7400	37.8000	+2.439%	4,566	-96.984%
2025-11-18	35.8200	38.7000	34.3800	36.9000	+2.500%	4,414	-96.911%
2025-11-17	33.6600	39.9600	33.3000	36.0000	+8.108%	7,607	-96.833%
2025-11-14	35.2800	35.2800	33.1200	33.3000	-4.639%	5,118	-96.577%
2025-11-13	36.0000	36.8622	34.3800	34.9200	-3.000%	3,769	-96.735%
2025-11-12	41.7600	41.7600	35.1000	36.0000	-14.894%	12,772	-96.833%
2025-11-11	34.5600	44.0982	34.4988	42.3000	+24.339%	43,038	-97.305%
2025-11-10	34.7400	36.6300	33.3000	34.0200	+2.162%	12,153	-96.649%
2025-11-07	38.1600	39.7800	32.7600	33.3000	-12.736%	8,405	-96.577%
2025-11-06	45.0000	46.2600	37.6200	38.1600	-17.829%	7,179	-97.013%
2025-11-05	46.6200	51.5772	45.0000	46.4400	-1.149%	5,714	-97.545%
2025-11-04	52.0200	55.0800	46.6218	46.9800	-10.922%	5,031	-97.573%
2025-11-03	53.1000	54.7200	51.3720	52.7400	-1.678%	1,660	-97.838%
2025-10-31	52.7400	56.3400	52.1982	53.6400	+1.017%	1,437	-97.875%
2025-10-30	53.2800	54.7200	50.2200	53.1000	-1.667%	4,656	-97.853%
2025-10-29	56.9160	58.3200	53.8200	54.0000	-7.407%	3,611	-97.889%
2025-10-28	60.8400	60.8400	53.2800	58.3200	-4.425%	10,658	-98.045%
2025-10-27	59.4000	61.9200	57.4200	61.0200	+3.670%	3,190	-98.132%
2025-10-24	61.2000	66.4200	57.9600	58.8600	-4.665%	6,049	-98.063%
2025-10-23	57.7800	68.5800	57.7800	61.7400	+2.695%	7,399	-98.154%
2025-10-22	64.2600	65.7990	57.9600	60.1200	-8.493%	6,002	-98.104%
2025-10-21	62.8200	69.0966	62.6400	65.7000	+5.491%	6,564	-98.265%
2025-10-20	60.1200	66.0600	59.7600	62.2800	0.000%	3,030	-98.170%
2025-10-17	64.6200	66.6000	59.4000	62.2800	-7.239%	4,402	-98.170%
2025-10-16	68.9400	71.1000	65.8800	67.1400	-3.368%	2,587	-98.302%
2025-10-15	73.8000	79.0200	67.1400	69.4800	-0.515%	8,188	-98.359%
2025-10-14	67.8600	70.2504	61.3800	69.8400	0.000%	6,169	-98.368%
2025-10-13	69.8400	70.5582	66.6000	69.8400	-1.146%	5,898	-98.368%
2025-10-10	78.6600	80.9964	69.3000	70.6500	-9.770%	5,685	-98.386%
2025-10-09	84.6000	88.0182	76.6800	78.3000	-7.051%	6,896	-98.544%
2025-10-08	86.7600	87.2532	79.2000	84.2400	-2.296%	11,071	-98.647%
2025-10-07	100.6200	104.0382	84.9600	86.2200	-17.128%	12,753	-98.678%
2025-10-06	102.7800	104.7600	95.5800	104.0400	+1.226%	10,082	-98.904%
2025-10-03	97.7400	110.3166	97.7400	102.7800	+5.157%	5,874	-98.891%
2025-10-02	108.1800	108.3600	96.3018	97.7400	-10.837%	6,686	-98.834%
2025-10-01	111.7800	115.1982	108.8100	109.6200	-2.716%	3,219	-98.960%
2025-09-30	120.1500	121.5000	110.8818	112.6800	-8.746%	5,596	-98.988%
2025-09-29	118.8000	124.7400	117.9000	123.4800	+3.625%	5,647	-99.077%
2025-09-26	122.4000	127.8000	118.4400	119.1600	-4.748%	9,337	-99.043%
2025-09-25	119.3400	131.4000	116.1000	125.1000	+5.144%	16,101	-99.089%
2025-09-24	118.8000	120.5352	110.7000	118.9800	-0.900%	10,017	-99.042%
2025-09-23	117.0000	131.0400	117.0000	120.0600	-1.912%	12,752	-99.050%
2025-09-22	127.8000	129.6000	121.5000	122.4000	-6.849%	8,847	-99.069%
2025-09-19	138.6000	138.6000	130.5000	131.4000	-5.195%	10,933	-99.132%
2025-09-18	143.1000	152.1000	133.2000	138.6000	-25.962%	22,852	-99.177%
2025-09-17	191.7000	229.5000	179.1000	187.2000	-9.565%	58,477	-99.391%
2025-09-16	192.6000	217.8000	180.0000	207.0000	+21.053%	153,479	-99.449%
2025-09-15	177.3000	182.7000	167.4000	171.0000	-4.040%	9,704	-99.333%
2025-09-12	193.5000	198.9000	171.0000	178.2000	-15.385%	22,202	-99.360%
2025-09-11	198.9000	233.1000	183.6000	210.6000	+28.571%	353,964	-99.459%
2025-09-10	166.5000	174.6000	159.3000	163.8000	-5.208%	63,238	-99.304%
2025-09-09	159.3000	198.0000	153.4500	172.8000	+11.628%	85,694	-99.340%
2025-09-08	153.0000	156.5100	147.6000	154.8000	+1.176%	3,997	-99.264%
2025-09-05	157.5000	162.0000	151.2000	153.0000	-2.299%	2,228	-99.255%
2025-09-04	161.1000	169.2000	154.8000	156.6000	-3.333%	4,592	-99.272%
2025-09-03	156.6000	169.2000	151.2000	162.0000	+4.651%	5,271	-99.296%
2025-09-02	159.3000	166.5000	143.1000	154.8000	-2.825%	5,900	-99.264%
2025-08-29	162.9000	168.3000	153.0000	159.3000	-4.839%	7,808	-99.284%
2025-08-28	162.9000	178.2000	147.5460	167.4000	+23.179%	201,635	-99.319%
2025-08-27	144.9000	201.6000	135.0000	135.9000	-1.948%	50,134	-99.161%
2025-08-26	158.4000	159.2910	137.7090	138.6000	-12.500%	2,439	-99.177%
2025-08-25	165.6000	188.4060	157.5000	158.4000	-0.565%	5,224	-99.280%
2025-08-22	162.0000	171.0000	156.6000	159.3000	+0.568%	2,550	-99.284%
2025-08-21	166.5000	169.6590	157.5000	158.4000	-5.882%	2,946	-99.280%
2025-08-20	177.3000	180.2340	162.9000	168.3000	-11.792%	5,595	-99.323%
2025-08-19	189.0000	208.8000	181.8000	190.8000	+6.000%	15,835	-99.403%
2025-08-18	189.9000	224.1000	177.3000	180.0000	-1.961%	41,532	-99.367%
2025-08-15	189.9000	195.3000	174.6000	183.6000	-3.318%	1,471	-99.379%
2025-08-14	208.8000	208.8000	189.9000	189.9000	-9.052%	1,110	-99.400%
2025-08-13	208.8000	211.5000	203.4000	208.8000	+4.036%	992	-99.454%
2025-08-12	228.6000	228.6000	198.1800	200.7000	-12.549%	1,363	-99.432%
2025-08-11	248.4000	252.1710	220.5000	229.5000	-8.273%	1,968	-99.503%
2025-08-08	250.2000	261.0000	238.5000	250.2000	-1.068%	825	-99.544%
2025-08-07	263.7000	274.5000	235.8090	252.9000	-2.431%	1,095	-99.549%
2025-08-06	288.9000	293.8500	225.0000	259.2000	-15.789%	3,153	-99.560%
2025-08-05	328.5000	359.1000	301.2570	307.8000	+0.885%	5,190	-99.630%
2025-08-04	303.3000	309.6000	288.9000	305.1000	-1.166%	5,380	-99.626%
2025-08-01	300.6000	309.5910	294.3000	308.7000	+0.587%	445	-99.631%
2025-07-31	315.0000	318.6180	306.0000	306.9000	-2.849%	449	-99.629%
2025-07-30	331.2000	331.2000	310.0500	315.9000	-4.878%	553	-99.639%
2025-07-29	358.2000	360.0000	327.6000	332.1000	-7.980%	657	-99.657%
2025-07-28	362.7000	371.7000	358.2000	360.9000	-2.195%	332	-99.684%
2025-07-25	387.9000	391.0500	365.4000	369.0000	-2.844%	338	-99.691%
2025-07-24	391.5000	396.0000	374.4000	379.8000	-4.955%	456	-99.700%
2025-07-23	372.6000	404.1000	372.6000	399.6000	+6.475%	454	-99.715%
2025-07-22	401.4000	403.4430	364.5090	375.3000	-8.352%	1,079	-99.696%
2025-07-21	429.3000	442.7100	407.7090	409.5000	-3.602%	393	-99.722%
2025-07-18	463.5000	464.4000	418.5000	424.8000	-9.231%	584	-99.732%
2025-07-17	468.0000	486.9000	458.1000	468.0000	-1.701%	294	-99.756%
2025-07-16	460.8000	480.6000	454.5000	476.1000	+3.119%	248	-99.761%
2025-07-15	497.7000	515.9880	453.6000	461.7000	-8.229%	427	-99.753%
2025-07-14	522.0000	529.3620	503.1000	503.1000	-5.574%	324	-99.773%
2025-07-11	541.8000	544.5540	518.4000	532.8000	-1.987%	276	-99.786%
2025-07-10	522.0000	552.6000	522.0000	543.6000	+2.373%	484	-99.790%
2025-07-09	533.7000	533.7000	508.5090	531.0000	+1.724%	545	-99.785%
2025-07-08	522.9000	545.9040	520.2000	522.0000	-0.855%	483	-99.782%
2025-07-07	547.6500	551.7000	498.6000	526.5000	-5.797%	1,458	-99.783%
2025-07-03	521.1000	576.0450	521.1000	558.9000	+6.701%	855	-99.796%
2025-07-02	519.3000	540.0000	508.7970	523.8000	-4.276%	1,514	-99.782%
2025-07-01	539.1000	562.5000	531.9000	547.2000	+0.330%	631	-99.792%
2025-06-30	562.5000	582.3000	540.9000	545.4000	-1.942%	1,250	-99.791%
2025-06-27	585.0000	620.1000	554.4000	556.2000	-5.360%	2,122	-99.795%
2025-06-26	611.1000	647.0370	585.0000	587.7000	-7.112%	1,289	-99.806%
2025-06-25	630.0000	669.5910	565.2000	632.7000	+0.429%	2,119	-99.820%
2025-06-24	557.1000	729.0000	541.8180	630.0000	+8.865%	7,117	-99.819%
2025-06-23	597.6000	652.0500	545.4000	578.7000	-10.694%	7,463	-99.803%
2025-06-20	682.2000	904.5000	554.4000	648.0000	+110.526%	581,675	-99.824%
2025-06-18	315.0000	336.6000	301.5090	307.8000	+1.786%	38,160	-99.630%
2025-06-17	342.0000	342.0000	299.7000	302.4000	-11.579%	939	-99.623%
2025-06-16	344.7000	352.8000	338.4000	342.0000	+1.064%	544	-99.667%
2025-06-13	392.4000	395.9190	332.1000	338.4000	-14.932%	1,262	-99.663%
2025-06-12	392.4000	398.8530	378.0000	397.8000	-0.226%	498	-99.713%
2025-06-11	396.9000	422.1000	387.0000	398.7000	-1.556%	873	-99.714%
2025-06-10	426.6000	455.4090	400.5000	405.0000	-7.407%	948	-99.719%
2025-06-09	410.4000	447.1650	396.9000	437.4000	+5.998%	1,128	-99.739%
2025-06-06	414.0000	435.6000	396.0090	412.6500	-7.374%	1,634	-99.724%
2025-06-05	460.8000	466.6590	432.0000	445.5000	-6.427%	2,681	-99.744%
2025-06-04	389.7000	708.3000	375.3000	476.1000	+23.023%	27,876	-99.761%
2025-06-03	400.5000	409.1220	376.2090	387.0000	-0.463%	1,298	-99.705%
2025-06-02	360.9000	426.6000	355.5000	388.8000	+8.543%	3,470	-99.707%
2025-05-30	384.3000	389.7000	352.8000	358.2000	-8.295%	917	-99.682%
2025-05-29	416.7000	417.6000	385.2000	390.6000	-6.466%	1,519	-99.708%
2025-05-28	469.8000	469.8000	387.0000	417.6000	-9.472%	2,006	-99.727%
2025-05-27	431.1000	522.0000	418.5990	461.2950	+0.676%	1,918	-99.753%
2025-05-23	471.9330	471.9330	406.3500	458.1990	-1.716%	1,226	-99.751%
2025-05-22	642.6000	645.7500	408.8700	466.2000	-30.189%	3,042	-99.755%
2025-05-21	768.6000	768.6000	667.8000	667.8000	-14.516%	1,045	-99.829%
2025-05-20	674.1000	806.4000	674.1000	781.2000	+14.815%	1,076	-99.854%
2025-05-19	711.9000	734.2650	667.8000	680.4000	-5.263%	255	-99.832%
2025-05-16	642.6000	768.6000	642.6000	718.2000	+14.000%	926	-99.841%
2025-05-15	636.3000	652.0500	611.1000	630.0000	-1.961%	273	-99.819%
2025-05-14	680.4000	680.4000	636.3000	642.6000	-3.774%	258	-99.823%
2025-05-13	623.7000	686.7000	623.7000	667.8000	+3.922%	396	-99.829%
2025-05-12	623.7000	711.8370	617.4630	642.6000	+5.699%	630	-99.823%
2025-05-09	593.4600	648.9000	592.2630	607.9500	+1.408%	474	-99.812%
2025-05-08	617.2110	629.8740	554.4000	599.5080	-3.430%	624	-99.810%
2025-05-07	630.0000	648.9000	600.5790	620.8020	+1.295%	510	-99.816%
2025-05-06	693.0000	693.0000	573.9930	612.8640	-18.252%	1,328	-99.814%
2025-05-05	756.0000	812.7000	737.1000	749.7000	-3.252%	784	-99.848%
2025-05-02	793.8000	850.5000	768.6000	774.9000	-8.889%	823	-99.853%
2025-05-01	724.5000	894.6000	724.5000	850.5000	+17.391%	2,388	-99.866%
2025-04-30	724.5000	756.0000	705.6000	724.5000	-6.504%	468	-99.843%
2025-04-29	730.8000	781.2000	705.6000	774.9000	+8.850%	5,655	-99.853%
2025-04-28	756.0000	756.0000	699.3000	711.9000	-5.833%	969	-99.840%
2025-04-25	787.5000	1,127.7000	749.7000	756.0000	-3.226%	15,767	-99.849%
2025-04-24	774.9000	831.6000	762.3000	781.2000	+0.813%	722	-99.854%
2025-04-23	806.4000	825.2370	737.1000	774.9000	-2.381%	910	-99.853%
2025-04-22	718.2000	882.0000	686.7630	793.8000	+10.526%	4,218	-99.856%
2025-04-21	831.6000	844.1370	699.3000	718.2000	-16.788%	762	-99.841%
2025-04-17	863.1000	907.2000	820.2600	863.1000	-2.143%	464	-99.868%
2025-04-16	882.0000	957.6000	837.9000	882.0000	-5.405%	872	-99.871%
2025-04-15	945.0000	995.4000	926.1000	932.4000	-8.075%	717	-99.878%
2025-04-14	1,052.1000	1,121.4000	932.4000	1,014.3000	-10.056%	1,203	-99.888%
2025-04-11	1,278.9000	1,304.0370	1,045.8000	1,127.7000	-18.265%	2,163	-99.899%
2025-04-10	2,022.3000	2,343.5370	1,329.3630	1,379.7000	-7.595%	60,448	-99.917%
2025-04-09	1,436.4000	1,543.4370	1,341.9630	1,493.1000	-4.819%	1,049	-99.924%
2025-04-08	1,530.9000	1,568.7000	1,323.0000	1,568.7000	-5.682%	567	-99.927%
2025-04-07	1,896.3000	1,950.0390	1,663.2000	1,663.2000	-13.443%	426	-99.931%
2025-04-04	2,097.9000	2,168.9640	1,864.8000	1,921.5000	-11.594%	370	-99.941%
2025-04-03	2,205.0000	2,205.0000	1,990.8000	2,173.5000	+1.173%	305	-99.948%
2025-04-02	2,091.6000	2,632.4550	2,091.6000	2,148.3000	+2.556%	412	-99.947%
2025-04-01	2,016.0000	2,160.9000	1,934.1000	2,094.7500	+5.222%	195	-99.946%
2025-03-31	1,927.8000	2,243.9340	1,839.6000	1,990.8000	-4.242%	165	-99.943%
2025-03-28	2,356.2000	2,424.5550	1,839.6000	2,079.0000	-13.158%	475	-99.945%
2025-03-27	2,091.6000	2,832.0390	2,091.6000	2,394.0000	-3.797%	864	-99.952%
2025-03-26	2,646.0000	2,762.5500	2,488.5000	2,488.5000	-6.376%	67	-99.954%
2025-03-25	2,992.5000	2,992.5000	2,585.8350	2,657.9700	-11.179%	117	-99.957%
2025-03-24	3,370.5000	3,433.5000	2,866.5000	2,992.5000	-14.414%	226	-99.962%
2025-03-21	3,465.0000	3,748.5000	3,441.3750	3,496.5000	-1.770%	112	-99.967%
2025-03-20	3,969.0000	3,969.0000	3,465.0000	3,559.5000	-11.719%	173	-99.968%
2025-03-19	4,063.5000	4,189.5000	3,906.0000	4,032.0000	-0.775%	98	-99.972%
2025-03-18	3,685.5000	4,488.7500	3,622.5000	4,063.5000	+7.500%	334	-99.972%
2025-03-17	3,622.5000	4,032.0000	3,622.5000	3,780.0000	+4.348%	194	-99.970%
2025-03-14	3,685.5000	3,937.5000	3,559.5000	3,622.5000	-0.862%	143	-99.969%
2025-03-13	3,748.5000	4,063.5000	3,528.0000	3,654.0000	+4.505%	199	-99.969%
2025-03-12	3,502.8000	3,969.0000	3,496.5000	3,496.5000	-3.478%	179	-99.967%
2025-03-11	3,654.0000	3,969.0000	3,276.0000	3,622.5000	+0.877%	229	-99.969%
2025-03-10	4,189.5000	4,630.5000	3,561.0750	3,591.0000	-20.280%	469	-99.968%
2025-03-07	3,717.0000	5,103.0000	3,465.0000	4,504.5000	+36.190%	6,907	-99.975%
2025-03-06	3,906.0000	3,906.0000	3,244.5000	3,307.5000	-21.053%	448	-99.966%
2025-03-05	4,473.0000	4,622.6250	3,811.5000	4,189.5000	-11.333%	290	-99.973%
2025-03-04	6,772.5000	12,505.5000	4,095.0000	4,725.0000	-32.127%	5,659	-99.976%
2025-03-03	8,127.0000	8,316.0000	6,930.0000	6,961.5000	-15.649%	58	-99.984%
2025-02-28	8,253.0000	8,662.5000	8,095.5000	8,253.0000	-2.963%	21	-99.986%
2025-02-27	9,009.0000	9,607.5000	8,347.5000	8,505.0000	-4.930%	50	-99.987%
2025-02-26	9,355.5000	10,458.0000	8,662.5000	8,946.0000	-3.401%	81	-99.987%
2025-02-25	9,639.0000	10,017.0000	8,820.0000	9,261.0000	-10.909%	59	-99.988%
2025-02-24	9,702.0000	12,190.5000	9,324.0000	10,395.0000	+8.553%	260	-99.989%
2025-02-21	9,702.0000	9,952.1100	9,412.2000	9,576.0000	-3.492%	24	-99.988%
2025-02-20	10,710.0000	10,947.5100	9,450.0000	9,922.5000	-10.000%	34	-99.989%
2025-02-19	11,560.5000	11,764.6200	10,395.0000	11,025.0000	-7.895%	59	-99.990%
2025-02-18	13,324.5000	13,734.0000	11,592.0000	11,970.0000	-12.442%	58	-99.990%
2025-02-14	13,608.0000	14,774.7600	13,412.7000	13,671.0000	-1.364%	32	-99.992%
2025-02-13	13,419.0000	15,088.5000	13,419.0000	13,860.0000	+1.149%	65	-99.992%
2025-02-12	13,419.0000	14,332.5000	12,726.0000	13,702.5000	0.000%	56	-99.992%
2025-02-11	12,600.0000	14,868.0000	12,253.5000	13,702.5000	+7.407%	65	-99.992%
2025-02-10	14,584.5000	14,864.5350	12,505.8150	12,757.5000	-12.338%	36	-99.991%
2025-02-07	15,403.5000	16,221.8700	14,175.0000	14,553.0000	-8.876%	24	-99.992%
2025-02-06	17,923.5000	17,923.5000	15,088.5000	15,970.5000	-7.818%	32	-99.993%
2025-02-05	17,955.0000	18,058.3200	16,285.5000	17,325.0000	-7.251%	43	-99.993%
2025-02-04	18,868.5000	20,002.5000	18,679.5000	18,679.5000	-2.946%	43	-99.994%
2025-02-03	19,908.0000	20,380.5000	18,679.8150	19,246.5000	-2.784%	53	-99.994%
2025-01-31	22,680.0000	22,957.2000	19,662.6150	19,797.7500	-12.343%	37	-99.994%
2025-01-30	21,105.0000	23,436.0000	20,160.0000	22,585.5000	+7.015%	69	-99.995%
2025-01-29	19,813.5000	22,648.5000	19,687.8150	21,105.0000	+5.845%	64	-99.995%
2025-01-28	19,246.5000	22,680.0000	17,640.0000	19,939.5000	-19.260%	108	-99.994%
2025-01-27	24,192.0000	26,586.0000	22,932.0000	24,696.0000	-1.508%	31	-99.995%
2025-01-24	25,200.0000	26,334.0000	24,192.0000	25,074.0000	+1.531%	42	-99.995%
2025-01-23	27,090.0000	27,342.0000	24,192.0000	24,696.0000	-13.274%	68	-99.995%
2025-01-22	28,854.0000	31,122.0000	27,720.0000	28,476.0000	-4.237%	52	-99.996%
2025-01-21	31,500.0000	32,482.8000	27,720.0000	29,736.0000	-4.453%	54	-99.996%
2025-01-17	33,390.0000	35,784.0000	30,366.0000	31,122.0000	-13.333%	137	-99.996%
2025-01-16	51,408.0000	60,478.7400	32,130.0000	35,910.0000	+21.277%	6,412	-99.997%
2025-01-15	31,878.0000	35,784.0000	29,484.0000	29,610.0000	-4.082%	32	-99.996%
2025-01-14	29,106.0000	33,768.0000	29,106.0000	30,870.0000	+4.701%	19	-99.996%
2025-01-13	33,012.0000	33,012.0000	28,728.0000	29,484.0000	-7.874%	14	-99.996%
2025-01-10	34,524.0000	34,524.0000	30,618.0000	32,004.0000	-6.960%	22	-99.996%
2025-01-08	41,706.0000	42,714.0000	33,894.0000	34,398.0000	-23.099%	75	-99.997%
2025-01-07	40,950.0000	59,724.0000	39,186.0000	44,730.0000	+7.576%	354	-99.997%
2025-01-06	44,100.0000	44,100.0000	40,573.2600	41,580.0000	-4.070%	30	-99.997%
2025-01-03	43,470.0000	45,606.9600	42,336.0000	43,344.0000	-3.099%	12	-99.997%
2025-01-02	42,462.0000	47,250.0000	41,328.0000	44,730.0000	+5.341%	29	-99.997%
2024-12-31	45,990.0000	48,006.0000	41,580.0000	42,462.0000	-9.409%	26	-99.997%
2024-12-30	43,722.0000	52,831.8000	43,646.4000	46,872.0000	+5.382%	43	-99.998%
2024-12-27	47,880.0000	48,006.0000	43,974.0000	44,478.0000	-7.105%	21	-99.997%
2024-12-26	48,006.0000	50,022.0000	45,612.0000	47,880.0000	-1.299%	19	-99.998%
2024-12-24	49,644.0000	49,644.0000	46,998.0000	48,510.0000	-4.938%	12	-99.998%
2024-12-23	55,062.0000	55,188.0000	48,384.0000	51,030.0000	0.000%	27	-99.998%
2024-12-20	47,250.0000	53,550.0000	47,212.2000	51,030.0000	+1.504%	16	-99.998%
2024-12-19	55,692.0000	55,692.0000	47,271.4200	50,274.0000	-5.896%	39	-99.998%
2024-12-18	64,512.0000	64,512.0000	53,298.0000	53,424.0000	-11.667%	28	-99.998%
2024-12-17	56,700.0000	65,394.0000	55,062.0000	60,480.0000	+4.348%	59	-99.998%
2024-12-16	59,724.0000	62,874.0000	53,298.0000	57,960.0000	-3.564%	50	-99.998%
2024-12-13	68,292.0000	76,230.0000	56,448.0000	60,102.0000	+7.432%	616	-99.998%
2024-12-12	63,126.0000	86,310.0000	54,054.0000	55,944.0000	-0.448%	476	-99.998%
2024-12-11	64,008.0000	65,142.0000	55,567.2600	56,196.0000	-16.008%	29	-99.998%
2024-12-10	64,638.0000	68,166.0000	62,608.1400	66,906.0000	+1.143%	7	-99.998%
2024-12-09	67,914.0000	72,828.0000	60,543.0000	66,150.0000	-3.670%	19	-99.998%
2024-12-06	67,662.0000	79,695.0000	64,638.0000	68,670.0000	+1.869%	27	-99.998%
2024-12-05	71,946.0000	73,080.0000	64,386.0000	67,410.0000	-6.957%	26	-99.998%
2024-12-04	83,160.0000	83,160.0000	70,938.0000	72,450.0000	-11.265%	20	-99.998%
2024-12-03	95,508.0000	99,761.7600	80,136.0000	81,648.0000	-14.737%	13	-99.999%
2024-12-02	100,800.0000	105,084.0000	95,634.0000	95,760.0000	-5.119%	5	-99.999%
2024-11-29	102,690.0000	103,446.0000	97,650.0000	100,926.0000	-2.436%	3	-99.999%

.dark-mode .vhQ46c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhQ46c{ 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