Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:38 PM EDT

0.2500USD+6.572%(+0.0153)1,477,105

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 24, 2026 9:08:30 AM EDT

0.2331USD+0.129%(+0.0003)28,106

After-hours

Jul 24, 2026 4:59:30 PM EDT

0.2414USD-2.701%(-0.0067)614,281

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	0.2301	0.248400	0.2236	0.2484	+6.701%	1,477,105	0.000%
2026-07-23	0.2727	0.272700	0.2103	0.2328	-28.015%	1,168,185	+6.701%
2026-07-22	0.3285	0.350000	0.3215	0.3234	-1.282%	954,426	-23.191%
2026-07-21	0.3167	0.355100	0.3167	0.3276	-0.426%	556,513	-24.176%
2026-07-20	0.3663	0.368500	0.3074	0.3290	-9.789%	712,503	-24.498%
2026-07-17	0.3900	0.390000	0.3556	0.3647	-5.616%	255,759	-31.889%
2026-07-16	0.3890	0.389100	0.3649	0.3864	-0.155%	250,203	-35.714%
2026-07-15	0.3829	0.397400	0.3700	0.3870	-0.769%	290,525	-35.814%
2026-07-14	0.3727	0.427299	0.3704	0.3900	+6.849%	791,317	-36.308%
2026-07-13	0.4075	0.407700	0.3500	0.3650	-10.932%	1,009,038	-31.945%
2026-07-10	0.4455	0.453400	0.3912	0.4098	-4.698%	2,603,315	-39.385%
2026-07-09	0.4397	0.510000	0.4010	0.4300	0.000%	1,840,672	-42.233%
2026-07-08	0.5300	0.552500	0.4125	0.4300	-22.523%	1,554,028	-42.233%
2026-07-07	0.6817	0.693000	0.5290	0.5550	-24.746%	1,483,470	-55.243%
2026-07-06	0.9000	0.909200	0.7020	0.7375	-28.398%	1,760,444	-66.319%
2026-07-02	1.1600	1.450000	1.0100	1.0300	+4.082%	36,890,738	-75.883%
2026-07-01	1.2800	1.280000	0.9843	0.9896	-20.832%	2,777,860	-74.899%
2026-06-30	1.3248	1.578600	1.2301	1.2500	-3.101%	758,660	-80.128%
2026-06-29	1.5300	1.530000	1.2900	1.2900	-15.132%	383,247	-80.744%
2026-06-26	1.8400	1.920000	1.3900	1.5200	-19.577%	2,311,662	-83.658%
2026-06-25	2.3500	2.350000	1.8900	1.8900	-22.222%	287,266	-86.857%
2026-06-24	2.7800	3.550000	2.2000	2.4300	-18.182%	527,421	-89.778%
2026-06-23	2.4100	3.020000	2.3500	2.9700	-21.842%	549,388	-91.636%
2026-06-22	3.4600	3.800000	3.1200	3.8000	+9.510%	1,026,493	-93.463%
2026-06-18	3.5500	3.750000	3.2768	3.4700	+5.922%	993,041	-92.841%
2026-06-17	3.3000	3.576000	3.2024	3.2760	-3.647%	166,190	-92.418%
2026-06-16	3.0804	3.400000	3.0720	3.4000	+5.263%	23,370	-92.694%
2026-06-15	3.7200	3.838800	3.0080	3.2300	-12.209%	181,653	-92.310%
2026-06-12	3.3204	3.798400	3.3200	3.6792	+2.542%	80,804	-93.249%
2026-06-11	3.2804	3.789600	3.0820	3.5880	-2.922%	2,551,739	-93.077%
2026-06-10	3.4800	4.000000	3.3600	3.6960	+5.119%	111,844	-93.279%
2026-06-09	3.2820	3.516000	3.2040	3.5160	+4.643%	45,058	-92.935%
2026-06-08	3.1816	3.360000	3.0676	3.3600	+5.395%	16,449	-92.607%
2026-06-05	3.4800	3.480000	3.0800	3.1880	-7.250%	43,314	-92.208%
2026-06-04	3.4800	3.568000	3.4000	3.4372	-4.522%	50,796	-92.773%
2026-06-03	3.7984	3.798400	3.4800	3.6000	-5.273%	32,099	-93.100%
2026-06-02	3.9060	3.913200	3.7600	3.8004	-2.883%	26,697	-93.464%
2026-06-01	4.0000	4.136000	3.8000	3.9132	-5.933%	55,638	-93.652%
2026-05-29	4.2800	4.320000	4.1200	4.1600	-4.587%	54,183	-94.029%
2026-05-28	3.9600	4.440000	3.9600	4.3600	+6.863%	165,548	-94.303%
2026-05-27	4.3600	4.480000	4.0000	4.0800	-13.559%	737,212	-93.912%
2026-05-26	4.0400	4.800000	3.8404	4.7200	+3.509%	170,448	-94.737%
2026-05-22	4.7600	4.920000	4.4800	4.5600	-11.628%	305,431	-94.553%
2026-05-21	4.6800	5.960000	4.4800	5.1600	+38.338%	10,555,602	-95.186%
2026-05-20	3.8400	3.920000	3.5200	3.7300	-1.945%	11,531	-93.340%
2026-05-19	3.9600	4.160000	3.8016	3.8040	-4.900%	19,023	-93.470%
2026-05-18	4.6592	4.720000	3.6800	4.0000	-10.714%	36,269	-93.790%
2026-05-15	4.7200	4.720000	4.4800	4.4800	-5.085%	9,552	-94.455%
2026-05-14	4.8800	5.020000	4.6800	4.7200	-0.840%	21,411	-94.737%
2026-05-13	4.5600	5.320000	4.4804	4.7600	+6.250%	57,399	-94.782%
2026-05-12	4.5600	4.680000	4.2800	4.4800	+4.673%	18,125	-94.455%
2026-05-11	4.3600	4.600000	4.2400	4.2800	-6.140%	31,189	-94.196%
2026-05-08	4.4000	4.769600	4.2000	4.5600	0.000%	25,242	-94.553%
2026-05-07	4.7600	4.800000	4.4400	4.5600	-4.202%	34,412	-94.553%
2026-05-06	5.6400	5.920400	4.1200	4.7600	-38.021%	205,929	-94.782%
2026-05-05	7.4800	7.800000	6.9200	7.6800	+0.524%	37,704	-96.766%
2026-05-04	7.6800	8.240000	6.9200	7.6400	-2.551%	135,315	-96.749%
2026-05-01	7.3200	8.442400	6.8800	7.8400	+8.287%	464,083	-96.832%
2026-04-30	7.0000	7.320000	6.7204	7.2400	+4.023%	20,474	-96.569%
2026-04-29	7.4400	7.762400	6.8000	6.9600	-7.937%	22,608	-96.431%
2026-04-28	7.2000	7.960000	7.0000	7.5600	0.000%	10,427	-96.714%
2026-04-27	7.0400	7.720000	6.5600	7.5600	+6.180%	30,901	-96.714%
2026-04-24	7.6400	10.720000	6.6000	7.1200	-5.319%	591,172	-96.511%
2026-04-23	7.8800	8.079200	7.2800	7.5200	-3.590%	28,464	-96.697%
2026-04-22	7.8800	8.120000	7.4864	7.8000	-1.015%	22,962	-96.815%
2026-04-21	8.4800	8.720000	7.2800	7.8800	-8.796%	35,373	-96.848%
2026-04-20	8.1600	9.320000	7.7800	8.6400	+7.255%	55,090	-97.125%
2026-04-17	9.0120	9.231600	8.0544	8.0556	-10.505%	49,236	-96.916%
2026-04-16	9.3588	9.564000	8.8344	9.0012	-6.003%	21,441	-97.240%
2026-04-15	9.3720	10.078800	9.2412	9.5760	+2.968%	11,800	-97.406%
2026-04-14	9.0000	9.715200	8.8212	9.3000	-13.019%	16,598	-97.329%
2026-04-13	9.8400	11.148000	9.7800	10.6920	+8.000%	72,282	-97.677%
2026-04-10	10.0872	10.087200	9.8412	9.9000	-0.590%	2,626	-97.491%
2026-04-09	9.9600	10.062000	9.6012	9.9588	-0.228%	5,450	-97.506%
2026-04-08	10.2480	10.676400	9.8400	9.9816	-2.141%	12,676	-97.511%
2026-04-07	10.8000	10.800000	9.9720	10.2000	-5.556%	9,410	-97.565%
2026-04-06	11.3400	11.340000	10.6392	10.8000	-2.174%	7,734	-97.700%
2026-04-02	11.2680	11.268000	10.6800	11.0400	-1.075%	6,423	-97.750%
2026-04-01	11.1720	11.444400	11.1600	11.1600	+0.465%	2,462	-97.774%
2026-03-31	10.9200	11.400000	10.8600	11.1084	-0.205%	6,560	-97.764%
2026-03-30	12.4800	12.600000	11.0124	11.1312	-9.942%	8,287	-97.768%
2026-03-27	12.3600	12.840000	11.9700	12.3600	+0.980%	4,285	-97.990%
2026-03-26	13.2000	14.040000	12.0000	12.2400	-10.526%	6,337	-97.971%
2026-03-25	14.4000	14.400000	13.3212	13.6800	-3.390%	3,396	-98.184%
2026-03-24	13.5600	14.340000	13.4400	14.1600	+0.426%	7,134	-98.246%
2026-03-23	13.3200	14.760000	13.0800	14.1000	+10.849%	8,616	-98.238%
2026-03-20	14.0400	14.100000	12.2400	12.7200	-9.402%	7,962	-98.047%
2026-03-19	16.0800	16.184400	13.5600	14.0400	-12.687%	7,778	-98.231%
2026-03-18	16.3200	17.041200	15.7200	16.0800	-2.899%	6,901	-98.455%
2026-03-17	16.4400	17.040000	16.2000	16.5600	0.000%	4,784	-98.500%
2026-03-16	17.6412	17.641200	15.9600	16.5600	-6.122%	15,494	-98.500%
2026-03-13	17.5200	18.062400	17.1600	17.6400	-5.161%	7,322	-98.592%
2026-03-12	18.7200	18.720000	17.7000	18.6000	-0.641%	8,565	-98.665%
2026-03-11	18.4800	18.840000	18.1200	18.7200	-0.637%	4,650	-98.673%
2026-03-10	19.0800	19.200000	18.2436	18.8400	+1.290%	9,466	-98.682%
2026-03-09	17.8800	18.600000	17.7600	18.6000	+4.377%	7,239	-98.665%
2026-03-06	21.3600	21.799200	17.7600	17.8200	-21.011%	26,252	-98.606%
2026-03-05	23.7600	23.760000	21.8532	22.5600	-7.389%	10,353	-98.899%
2026-03-04	22.9200	25.200000	22.3200	24.3600	+9.730%	24,901	-98.980%
2026-03-03	22.2000	22.834800	21.1200	22.2000	-1.596%	10,846	-98.881%
2026-03-02	22.8000	23.280000	21.7212	22.5600	-1.053%	7,651	-98.899%
2026-02-27	21.9600	26.760000	21.9600	22.8000	-7.317%	26,872	-98.911%
2026-02-26	21.7200	26.760000	21.7200	24.6000	+10.811%	72,977	-98.990%
2026-02-25	20.5200	23.041200	19.3212	22.2000	+10.119%	271,356	-98.881%
2026-02-24	20.8800	20.880000	19.4412	20.1600	+2.439%	10,753	-98.768%
2026-02-23	19.0800	19.920000	18.3600	19.6800	+2.500%	4,306	-98.738%
2026-02-20	20.5200	20.580000	19.2000	19.2000	-5.882%	6,367	-98.706%
2026-02-19	20.6400	21.600000	20.4000	20.4000	-1.734%	5,885	-98.782%
2026-02-18	20.0412	20.760000	19.5600	20.7600	+4.217%	5,989	-98.803%
2026-02-17	22.6800	22.680000	19.8024	19.9200	-11.230%	8,093	-98.753%
2026-02-13	24.7200	24.960000	22.3200	22.4400	-9.662%	16,893	-98.893%
2026-02-12	24.0000	25.560000	24.0000	24.8400	+0.976%	11,567	-99.000%
2026-02-11	30.0000	30.480000	22.9200	24.6000	-19.291%	21,632	-98.990%
2026-02-10	28.5600	32.040000	27.8400	30.4800	+0.994%	15,013	-99.185%
2026-02-09	27.4800	33.120000	27.3600	30.1800	-0.984%	46,951	-99.177%
2026-02-06	33.7200	36.000000	30.0000	30.4800	+15.982%	2,309,192	-99.185%
2026-02-05	30.1200	30.600000	26.0400	26.2800	-18.284%	99,707	-99.055%
2026-02-04	38.1600	38.160000	31.8000	32.1600	-16.250%	8,630	-99.228%
2026-02-03	43.8000	44.280000	33.8400	38.4000	-7.246%	15,814	-99.353%
2026-02-02	53.2800	55.800000	40.6800	41.4000	-27.521%	15,880	-99.400%
2026-01-30	58.3200	60.000000	57.0600	57.1200	+0.847%	10,479	-99.565%
2026-01-29	62.7600	66.120000	56.5212	56.6400	-11.278%	11,910	-99.561%
2026-01-28	62.7600	65.400000	62.6400	63.8400	-0.561%	3,390	-99.611%
2026-01-27	60.6000	66.718800	60.6000	64.2000	-5.142%	9,307	-99.613%
2026-01-26	71.1600	71.160000	63.9600	67.6800	-7.993%	11,002	-99.633%
2026-01-23	65.5200	76.800000	63.0000	73.5600	+9.857%	24,152	-99.662%
2026-01-22	66.4800	68.158800	61.8000	66.9600	-1.239%	11,526	-99.629%
2026-01-21	60.2400	69.600000	58.3212	67.8000	+12.326%	36,614	-99.634%
2026-01-20	57.9600	66.360000	56.4000	60.3600	-0.789%	12,154	-99.588%
2026-01-16	59.4000	63.352800	57.4056	60.8400	+0.595%	5,509	-99.592%
2026-01-15	59.4000	62.280000	59.4000	60.4800	-3.448%	2,311	-99.589%
2026-01-14	62.6400	63.000000	60.8400	62.6400	+1.754%	3,229	-99.603%
2026-01-13	63.0000	65.880000	58.6800	61.5600	-7.065%	4,963	-99.596%
2026-01-12	67.3200	68.940000	64.0800	66.2400	-6.599%	8,225	-99.625%
2026-01-09	77.4000	81.000000	66.9600	70.9200	+7.650%	66,853	-99.650%
2026-01-08	65.5200	76.017600	64.4400	65.8800	-1.613%	39,249	-99.623%
2026-01-07	69.1200	69.840000	64.8036	66.9600	-4.615%	2,435	-99.629%
2026-01-06	71.6400	73.800000	68.4000	70.2000	-3.465%	2,985	-99.646%
2026-01-05	67.3200	74.160000	66.2400	72.7200	+7.447%	4,265	-99.658%
2026-01-02	60.4800	67.680000	59.0652	67.6800	+10.588%	7,279	-99.633%
2025-12-31	61.9200	63.720000	56.8800	61.2000	-3.409%	3,121	-99.594%
2025-12-30	65.8800	66.236400	61.2000	63.3600	-4.348%	3,109	-99.608%
2025-12-29	65.1600	67.320000	62.2836	66.2400	-1.604%	2,797	-99.625%
2025-12-26	68.0400	69.544800	60.8400	67.3200	-5.556%	4,412	-99.631%
2025-12-24	71.2800	71.528400	67.6800	71.2800	0.000%	2,703	-99.652%
2025-12-23	72.3600	72.406800	66.9600	71.2800	-7.907%	5,031	-99.652%
2025-12-22	84.9600	86.227200	69.1236	77.4000	-10.417%	15,201	-99.679%
2025-12-19	90.3600	92.160000	86.4000	86.4000	-6.615%	5,165	-99.713%
2025-12-18	97.2000	97.538400	84.9600	92.5200	-3.019%	10,852	-99.732%
2025-12-17	100.0800	101.520000	93.2400	95.4000	-7.986%	6,393	-99.740%
2025-12-16	99.0000	107.640000	93.6000	103.6800	+4.727%	9,087	-99.760%
2025-12-15	106.9200	109.080000	93.9960	99.0000	-11.003%	12,412	-99.749%
2025-12-12	116.2800	124.200000	107.8200	111.2400	+9.187%	93,440	-99.777%
2025-12-11	128.5200	138.596400	94.3200	101.8800	-27.806%	84,859	-99.756%
2025-12-10	130.6800	148.680000	129.2400	141.1200	+4.533%	22,750	-99.824%
2025-12-09	141.8400	151.246800	131.4576	135.0000	-20.886%	27,502	-99.816%
2025-12-08	209.1600	234.000000	148.3200	170.6400	-26.053%	157,836	-99.854%
2025-12-05	203.7600	246.600000	180.7200	230.7600	+97.840%	2,456,815	-99.892%
2025-12-04	110.8800	120.240000	101.5200	116.6400	+4.180%	11,333	-99.787%
2025-12-03	115.2000	115.200000	108.0000	111.9600	-4.308%	2,415	-99.778%
2025-12-02	117.0000	120.960000	103.5864	117.0000	-10.714%	11,908	-99.788%
2025-12-01	102.6000	164.880000	95.0400	131.0400	+24.658%	57,759	-99.810%
2025-11-28	104.4000	113.032800	102.9600	105.1200	+3.546%	3,264	-99.764%
2025-11-26	137.5200	139.680000	97.9128	101.5200	-27.692%	9,683	-99.755%
2025-11-25	144.4392	144.720000	136.8000	140.4000	-2.010%	721	-99.823%
2025-11-24	144.0000	152.632800	142.5600	143.2800	+0.505%	1,115	-99.827%
2025-11-21	147.6000	150.480000	140.4000	142.5600	-3.883%	690	-99.826%
2025-11-20	146.1600	150.400800	144.0000	148.3200	-1.905%	917	-99.833%
2025-11-19	146.1600	153.360000	138.9600	151.2000	+2.439%	1,141	-99.836%
2025-11-18	143.2800	154.800000	137.5200	147.6000	+2.500%	1,104	-99.832%
2025-11-17	134.6400	159.840000	133.2000	144.0000	+8.108%	1,902	-99.828%
2025-11-14	141.1200	141.120000	132.4800	133.2000	-4.639%	1,279	-99.814%
2025-11-13	144.0000	147.448800	137.5200	139.6800	-3.000%	942	-99.822%
2025-11-12	167.0400	167.040000	140.4000	144.0000	-14.894%	3,193	-99.828%
2025-11-11	138.2400	176.392800	137.9952	169.2000	+24.339%	10,760	-99.853%
2025-11-10	138.9600	146.520000	133.2000	136.0800	+2.162%	3,038	-99.817%
2025-11-07	152.6400	159.120000	131.0400	133.2000	-12.736%	2,101	-99.814%
2025-11-06	180.0000	185.040000	150.4800	152.6400	-17.829%	1,795	-99.837%
2025-11-05	186.4800	206.308800	180.0000	185.7600	-1.149%	1,429	-99.866%
2025-11-04	208.0800	220.320000	186.4872	187.9200	-10.922%	1,258	-99.868%
2025-11-03	212.4000	218.880000	205.4880	210.9600	-1.678%	415	-99.882%
2025-10-31	210.9600	225.360000	208.7928	214.5600	+1.017%	359	-99.884%
2025-10-30	213.1200	218.880000	200.8800	212.4000	-1.667%	1,164	-99.883%
2025-10-29	227.6640	233.280000	215.2800	216.0000	-7.407%	903	-99.885%
2025-10-28	243.3600	243.360000	213.1200	233.2800	-4.425%	2,665	-99.894%
2025-10-27	237.6000	247.680000	229.6800	244.0800	+3.670%	798	-99.898%
2025-10-24	244.8000	265.680000	231.8400	235.4400	-4.665%	1,512	-99.894%
2025-10-23	231.1200	274.320000	231.1200	246.9600	+2.695%	1,850	-99.899%
2025-10-22	257.0400	263.196000	231.8400	240.4800	-8.493%	1,501	-99.897%
2025-10-21	251.2800	276.386400	250.5600	262.8000	+5.491%	1,641	-99.905%
2025-10-20	240.4800	264.240000	239.0400	249.1200	0.000%	758	-99.900%
2025-10-17	258.4800	266.400000	237.6000	249.1200	-7.239%	1,101	-99.900%
2025-10-16	275.7600	284.400000	263.5200	268.5600	-3.368%	647	-99.908%
2025-10-15	295.2000	316.080000	268.5600	277.9200	-0.515%	2,047	-99.911%
2025-10-14	271.4400	281.001600	245.5200	279.3600	0.000%	1,542	-99.911%
2025-10-13	279.3600	282.232800	266.4000	279.3600	-1.146%	1,474	-99.911%
2025-10-10	314.6400	323.985600	277.2000	282.6000	-9.770%	1,421	-99.912%
2025-10-09	338.4000	352.072800	306.7200	313.2000	-7.051%	1,724	-99.921%
2025-10-08	347.0400	349.012800	316.8000	336.9600	-2.296%	2,768	-99.926%
2025-10-07	402.4800	416.152800	339.8400	344.8800	-17.128%	3,188	-99.928%
2025-10-06	411.1200	419.040000	382.3200	416.1600	+1.226%	2,521	-99.940%
2025-10-03	390.9600	441.266400	390.9600	411.1200	+5.157%	1,469	-99.940%
2025-10-02	432.7200	433.440000	385.2072	390.9600	-10.837%	1,672	-99.936%
2025-10-01	447.1200	460.792800	435.2400	438.4800	-2.716%	805	-99.943%
2025-09-30	480.6000	486.000000	443.5272	450.7200	-8.746%	1,399	-99.945%
2025-09-29	475.2000	498.960000	471.6000	493.9200	+3.625%	1,412	-99.950%
2025-09-26	489.6000	511.200000	473.7600	476.6400	-4.748%	2,334	-99.948%
2025-09-25	477.3600	525.600000	464.4000	500.4000	+5.144%	4,025	-99.950%
2025-09-24	475.2000	482.140800	442.8000	475.9200	-0.900%	2,504	-99.948%
2025-09-23	468.0000	524.160000	468.0000	480.2400	-1.912%	3,188	-99.948%
2025-09-22	511.2000	518.400000	486.0000	489.6000	-6.849%	2,212	-99.949%
2025-09-19	554.4000	554.400000	522.0000	525.6000	-5.195%	2,733	-99.953%
2025-09-18	572.4000	608.400000	532.8000	554.4000	-25.962%	5,713	-99.955%
2025-09-17	766.8000	918.000000	716.4000	748.8000	-9.565%	14,619	-99.967%
2025-09-16	770.4000	871.200000	720.0000	828.0000	+21.053%	38,370	-99.970%
2025-09-15	709.2000	730.800000	669.6000	684.0000	-4.040%	2,426	-99.964%
2025-09-12	774.0000	795.600000	684.0000	712.8000	-15.385%	5,550	-99.965%
2025-09-11	795.6000	932.400000	734.4000	842.4000	+28.571%	88,491	-99.971%
2025-09-10	666.0000	698.400000	637.2000	655.2000	-5.208%	15,809	-99.962%
2025-09-09	637.2000	792.000000	613.8000	691.2000	+11.628%	21,424	-99.964%
2025-09-08	612.0000	626.040000	590.4000	619.2000	+1.176%	999	-99.960%
2025-09-05	630.0000	648.000000	604.8000	612.0000	-2.299%	557	-99.959%
2025-09-04	644.4000	676.800000	619.2000	626.4000	-3.333%	1,148	-99.960%
2025-09-03	626.4000	676.800000	604.8000	648.0000	+4.651%	1,318	-99.962%
2025-09-02	637.2000	666.000000	572.4000	619.2000	-2.825%	1,475	-99.960%
2025-08-29	651.6000	673.200000	612.0000	637.2000	-4.839%	1,952	-99.961%
2025-08-28	651.6000	712.800000	590.1840	669.6000	+23.179%	50,409	-99.963%
2025-08-27	579.6000	806.400000	540.0000	543.6000	-1.948%	12,533	-99.954%
2025-08-26	633.6000	637.164000	550.8360	554.4000	-12.500%	610	-99.955%
2025-08-25	662.4000	753.624000	630.0000	633.6000	-0.565%	1,306	-99.961%
2025-08-22	648.0000	684.000000	626.4000	637.2000	+0.568%	637	-99.961%
2025-08-21	666.0000	678.636000	630.0000	633.6000	-5.882%	737	-99.961%
2025-08-20	709.2000	720.936000	651.6000	673.2000	-11.792%	1,399	-99.963%
2025-08-19	756.0000	835.200000	727.2000	763.2000	+6.000%	3,959	-99.967%
2025-08-18	759.6000	896.400000	709.2000	720.0000	-1.961%	10,383	-99.966%
2025-08-15	759.6000	781.200000	698.4000	734.4000	-3.318%	368	-99.966%
2025-08-14	835.2000	835.200000	759.6000	759.6000	-9.052%	277	-99.967%
2025-08-13	835.2000	846.000000	813.6000	835.2000	+4.036%	248	-99.970%
2025-08-12	914.4000	914.400000	792.7200	802.8000	-12.549%	341	-99.969%
2025-08-11	993.6000	1,008.684000	882.0000	918.0000	-8.273%	492	-99.973%
2025-08-08	1,000.8000	1,044.000000	954.0000	1,000.8000	-1.068%	206	-99.975%
2025-08-07	1,054.8000	1,098.000000	943.2360	1,011.6000	-2.431%	274	-99.975%
2025-08-06	1,155.6000	1,175.400000	900.0000	1,036.8000	-15.789%	788	-99.976%
2025-08-05	1,314.0000	1,436.400000	1,205.0280	1,231.2000	+0.885%	1,297	-99.980%
2025-08-04	1,213.2000	1,238.400000	1,155.6000	1,220.4000	-1.166%	1,345	-99.980%
2025-08-01	1,202.4000	1,238.364000	1,177.2000	1,234.8000	+0.587%	111	-99.980%
2025-07-31	1,260.0000	1,274.472000	1,224.0000	1,227.6000	-2.849%	112	-99.980%
2025-07-30	1,324.8000	1,324.800000	1,240.2000	1,263.6000	-4.878%	138	-99.980%
2025-07-29	1,432.8000	1,440.000000	1,310.4000	1,328.4000	-7.980%	164	-99.981%
2025-07-28	1,450.8000	1,486.800000	1,432.8000	1,443.6000	-2.195%	83	-99.983%
2025-07-25	1,551.6000	1,564.200000	1,461.6000	1,476.0000	-2.844%	84	-99.983%
2025-07-24	1,566.0000	1,584.000000	1,497.6000	1,519.2000	-4.955%	114	-99.984%
2025-07-23	1,490.4000	1,616.400000	1,490.4000	1,598.4000	+6.475%	113	-99.984%
2025-07-22	1,605.6000	1,613.772000	1,458.0360	1,501.2000	-8.352%	270	-99.983%
2025-07-21	1,717.2000	1,770.840000	1,630.8360	1,638.0000	-3.602%	98	-99.985%
2025-07-18	1,854.0000	1,857.600000	1,674.0000	1,699.2000	-9.231%	146	-99.985%
2025-07-17	1,872.0000	1,947.600000	1,832.4000	1,872.0000	-1.701%	73	-99.987%
2025-07-16	1,843.2000	1,922.400000	1,818.0000	1,904.4000	+3.119%	62	-99.987%
2025-07-15	1,990.8000	2,063.952000	1,814.4000	1,846.8000	-8.229%	107	-99.987%
2025-07-14	2,088.0000	2,117.448000	2,012.4000	2,012.4000	-5.574%	81	-99.988%
2025-07-11	2,167.2000	2,178.216000	2,073.6000	2,131.2000	-1.987%	69	-99.988%
2025-07-10	2,088.0000	2,210.400000	2,088.0000	2,174.4000	+2.373%	121	-99.989%
2025-07-09	2,134.8000	2,134.800000	2,034.0360	2,124.0000	+1.724%	136	-99.988%
2025-07-08	2,091.6000	2,183.616000	2,080.8000	2,088.0000	-0.855%	121	-99.988%
2025-07-07	2,190.6000	2,206.800000	1,994.4000	2,106.0000	-5.797%	364	-99.988%
2025-07-03	2,084.4000	2,304.180000	2,084.4000	2,235.6000	+6.701%	214	-99.989%
2025-07-02	2,077.2000	2,160.000000	2,035.1880	2,095.2000	-4.276%	378	-99.988%
2025-07-01	2,156.4000	2,250.000000	2,127.6000	2,188.8000	+0.330%	158	-99.989%
2025-06-30	2,250.0000	2,329.200000	2,163.6000	2,181.6000	-1.942%	313	-99.989%
2025-06-27	2,340.0000	2,480.400000	2,217.6000	2,224.8000	-5.360%	530	-99.989%
2025-06-26	2,444.4000	2,588.148000	2,340.0000	2,350.8000	-7.112%	322	-99.989%
2025-06-25	2,520.0000	2,678.364000	2,260.8000	2,530.8000	+0.429%	530	-99.990%
2025-06-24	2,228.4000	2,916.000000	2,167.2720	2,520.0000	+8.865%	1,779	-99.990%
2025-06-23	2,390.4000	2,608.200000	2,181.6000	2,314.8000	-10.694%	1,866	-99.989%
2025-06-20	2,728.8000	3,618.000000	2,217.6000	2,592.0000	+110.526%	145,419	-99.990%
2025-06-18	1,260.0000	1,346.400000	1,206.0360	1,231.2000	+1.786%	9,540	-99.980%
2025-06-17	1,368.0000	1,368.000000	1,198.8000	1,209.6000	-11.579%	235	-99.979%
2025-06-16	1,378.8000	1,411.200000	1,353.6000	1,368.0000	+1.064%	136	-99.982%
2025-06-13	1,569.6000	1,583.676000	1,328.4000	1,353.6000	-14.932%	315	-99.982%
2025-06-12	1,569.6000	1,595.412000	1,512.0000	1,591.2000	-0.226%	125	-99.984%
2025-06-11	1,587.6000	1,688.400000	1,548.0000	1,594.8000	-1.556%	218	-99.984%
2025-06-10	1,706.4000	1,821.636000	1,602.0000	1,620.0000	-7.407%	237	-99.985%
2025-06-09	1,641.6000	1,788.660000	1,587.6000	1,749.6000	+5.998%	282	-99.986%
2025-06-06	1,656.0000	1,742.400000	1,584.0360	1,650.6000	-7.374%	409	-99.985%
2025-06-05	1,843.2000	1,866.636000	1,728.0000	1,782.0000	-6.427%	670	-99.986%
2025-06-04	1,558.8000	2,833.200000	1,501.2000	1,904.4000	+23.023%	6,969	-99.987%
2025-06-03	1,602.0000	1,636.488000	1,504.8360	1,548.0000	-0.463%	325	-99.984%
2025-06-02	1,443.6000	1,706.400000	1,422.0000	1,555.2000	+8.543%	867	-99.984%
2025-05-30	1,537.2000	1,558.800000	1,411.2000	1,432.8000	-8.295%	229	-99.983%
2025-05-29	1,666.8000	1,670.400000	1,540.8000	1,562.4000	-6.466%	380	-99.984%
2025-05-28	1,879.2000	1,879.200000	1,548.0000	1,670.4000	-9.472%	501	-99.985%
2025-05-27	1,724.4000	2,088.000000	1,674.3960	1,845.1800	+0.676%	480	-99.987%
2025-05-23	1,887.7320	1,887.732000	1,625.4000	1,832.7960	-1.716%	307	-99.986%
2025-05-22	2,570.4000	2,583.000000	1,635.4800	1,864.8000	-30.189%	760	-99.987%
2025-05-21	3,074.4000	3,074.400000	2,671.2000	2,671.2000	-14.516%	261	-99.991%
2025-05-20	2,696.4000	3,225.600000	2,696.4000	3,124.8000	+14.815%	269	-99.992%
2025-05-19	2,847.6000	2,937.060000	2,671.2000	2,721.6000	-5.263%	64	-99.991%
2025-05-16	2,570.4000	3,074.400000	2,570.4000	2,872.8000	+14.000%	231	-99.991%
2025-05-15	2,545.2000	2,608.200000	2,444.4000	2,520.0000	-1.961%	68	-99.990%
2025-05-14	2,721.6000	2,721.600000	2,545.2000	2,570.4000	-3.774%	65	-99.990%
2025-05-13	2,494.8000	2,746.800000	2,494.8000	2,671.2000	+3.922%	99	-99.991%
2025-05-12	2,494.8000	2,847.348000	2,469.8520	2,570.4000	+5.699%	158	-99.990%
2025-05-09	2,373.8400	2,595.600000	2,369.0520	2,431.8000	+1.408%	118	-99.990%
2025-05-08	2,468.8440	2,519.496000	2,217.6000	2,398.0320	-3.430%	156	-99.990%
2025-05-07	2,520.0000	2,595.600000	2,402.3160	2,483.2080	+1.295%	128	-99.990%
2025-05-06	2,772.0000	2,772.000000	2,295.9720	2,451.4560	-18.252%	332	-99.990%
2025-05-05	3,024.0000	3,250.800000	2,948.4000	2,998.8000	-3.252%	196	-99.992%
2025-05-02	3,175.2000	3,402.000000	3,074.4000	3,099.6000	-8.889%	206	-99.992%
2025-05-01	2,898.0000	3,578.400000	2,898.0000	3,402.0000	+17.391%	597	-99.993%
2025-04-30	2,898.0000	3,024.000000	2,822.4000	2,898.0000	-6.504%	117	-99.991%
2025-04-29	2,923.2000	3,124.800000	2,822.4000	3,099.6000	+8.850%	1,414	-99.992%
2025-04-28	3,024.0000	3,024.000000	2,797.2000	2,847.6000	-5.833%	242	-99.991%
2025-04-25	3,150.0000	4,510.800000	2,998.8000	3,024.0000	-3.226%	3,942	-99.992%
2025-04-24	3,099.6000	3,326.400000	3,049.2000	3,124.8000	+0.813%	180	-99.992%
2025-04-23	3,225.6000	3,300.948000	2,948.4000	3,099.6000	-2.381%	227	-99.992%
2025-04-22	2,872.8000	3,528.000000	2,747.0520	3,175.2000	+10.526%	1,055	-99.992%
2025-04-21	3,326.4000	3,376.548000	2,797.2000	2,872.8000	-16.788%	190	-99.991%
2025-04-17	3,452.4000	3,628.800000	3,281.0400	3,452.4000	-2.143%	116	-99.993%
2025-04-16	3,528.0000	3,830.400000	3,351.6000	3,528.0000	-5.405%	218	-99.993%
2025-04-15	3,780.0000	3,981.600000	3,704.4000	3,729.6000	-8.075%	179	-99.993%
2025-04-14	4,208.4000	4,485.600000	3,729.6000	4,057.2000	-10.056%	301	-99.994%
2025-04-11	5,115.6000	5,216.148000	4,183.2000	4,510.8000	-18.265%	541	-99.994%
2025-04-10	8,089.2000	9,374.148000	5,317.4520	5,518.8000	-7.595%	15,112	-99.995%
2025-04-09	5,745.6000	6,173.748000	5,367.8520	5,972.4000	-4.819%	262	-99.996%
2025-04-08	6,123.6000	6,274.800000	5,292.0000	6,274.8000	-5.682%	142	-99.996%
2025-04-07	7,585.2000	7,800.156000	6,652.8000	6,652.8000	-13.443%	106	-99.996%
2025-04-04	8,391.6000	8,675.856000	7,459.2000	7,686.0000	-11.594%	92	-99.997%
2025-04-03	8,820.0000	8,820.000000	7,963.2000	8,694.0000	+1.173%	76	-99.997%
2025-04-02	8,366.4000	10,529.820000	8,366.4000	8,593.2000	+2.556%	103	-99.997%
2025-04-01	8,064.0000	8,643.600000	7,736.4000	8,379.0000	+5.222%	49	-99.997%
2025-03-31	7,711.2000	8,975.736000	7,358.4000	7,963.2000	-4.242%	41	-99.997%
2025-03-28	9,424.8000	9,698.220000	7,358.4000	8,316.0000	-13.158%	119	-99.997%
2025-03-27	8,366.4000	11,328.156000	8,366.4000	9,576.0000	-3.797%	216	-99.997%
2025-03-26	10,584.0000	11,050.200000	9,954.0000	9,954.0000	-6.376%	17	-99.998%
2025-03-25	11,970.0000	11,970.000000	10,343.3400	10,631.8800	-11.179%	29	-99.998%
2025-03-24	13,482.0000	13,734.000000	11,466.0000	11,970.0000	-14.414%	56	-99.998%
2025-03-21	13,860.0000	14,994.000000	13,765.5000	13,986.0000	-1.770%	28	-99.998%
2025-03-20	15,876.0000	15,876.000000	13,860.0000	14,238.0000	-11.719%	43	-99.998%
2025-03-19	16,254.0000	16,758.000000	15,624.0000	16,128.0000	-0.775%	24	-99.998%
2025-03-18	14,742.0000	17,955.000000	14,490.0000	16,254.0000	+7.500%	84	-99.998%
2025-03-17	14,490.0000	16,128.000000	14,490.0000	15,120.0000	+4.348%	49	-99.998%
2025-03-14	14,742.0000	15,750.000000	14,238.0000	14,490.0000	-0.862%	36	-99.998%
2025-03-13	14,994.0000	16,254.000000	14,112.0000	14,616.0000	+4.505%	50	-99.998%
2025-03-12	14,011.2000	15,876.000000	13,986.0000	13,986.0000	-3.478%	45	-99.998%
2025-03-11	14,616.0000	15,876.000000	13,104.0000	14,490.0000	+0.877%	57	-99.998%
2025-03-10	16,758.0000	18,522.000000	14,244.3000	14,364.0000	-20.280%	117	-99.998%
2025-03-07	14,868.0000	20,412.000000	13,860.0000	18,018.0000	+36.190%	1,727	-99.999%
2025-03-06	15,624.0000	15,624.000000	12,978.0000	13,230.0000	-21.053%	112	-99.998%
2025-03-05	17,892.0000	18,490.500000	15,246.0000	16,758.0000	-11.333%	72	-99.999%
2025-03-04	27,090.0000	50,022.000000	16,380.0000	18,900.0000	-32.127%	1,415	-99.999%
2025-03-03	32,508.0000	33,264.000000	27,720.0000	27,846.0000	-15.649%	14	-99.999%
2025-02-28	33,012.0000	34,650.000000	32,382.0000	33,012.0000	-2.963%	5	-99.999%
2025-02-27	36,036.0000	38,430.000000	33,390.0000	34,020.0000	-4.930%	12	-99.999%
2025-02-26	37,422.0000	41,832.000000	34,650.0000	35,784.0000	-3.401%	20	-99.999%
2025-02-25	38,556.0000	40,068.000000	35,280.0000	37,044.0000	-10.909%	15	-99.999%
2025-02-24	38,808.0000	48,762.000000	37,296.0000	41,580.0000	+8.553%	65	-99.999%
2025-02-21	38,808.0000	39,808.440000	37,648.8000	38,304.0000	-3.492%	6	-99.999%
2025-02-20	42,840.0000	43,790.040000	37,800.0000	39,690.0000	-10.000%	9	-99.999%
2025-02-19	46,242.0000	47,058.480000	41,580.0000	44,100.0000	-7.895%	15	-99.999%
2025-02-18	53,298.0000	54,936.000000	46,368.0000	47,880.0000	-12.442%	14	-99.999%
2025-02-14	54,432.0000	59,099.040000	53,650.8000	54,684.0000	-1.364%	8	-100.000%
2025-02-13	53,676.0000	60,354.000000	53,676.0000	55,440.0000	+1.149%	16	-100.000%
2025-02-12	53,676.0000	57,330.000000	50,904.0000	54,810.0000	0.000%	14	-100.000%
2025-02-11	50,400.0000	59,472.000000	49,014.0000	54,810.0000	+7.407%	16	-100.000%
2025-02-10	58,338.0000	59,458.140000	50,023.2600	51,030.0000	-12.338%	9	-100.000%
2025-02-07	61,614.0000	64,887.480000	56,700.0000	58,212.0000	-8.876%	6	-100.000%
2025-02-06	71,694.0000	71,694.000000	60,354.0000	63,882.0000	-7.818%	8	-100.000%
2025-02-05	71,820.0000	72,233.280000	65,142.0000	69,300.0000	-7.251%	11	-100.000%
2025-02-04	75,474.0000	80,010.000000	74,718.0000	74,718.0000	-2.946%	11	-100.000%
2025-02-03	79,632.0000	81,522.000000	74,719.2600	76,986.0000	-2.784%	13	-100.000%

.dark-mode .Hyd7yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hyd7yQ{ 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