Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Dec 5, 2025 3:59:57 PM EST

6.33USD+95.370%(+3.09)88,445,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:29:11 AM EST

5.65USD+74.383%(+2.41)4,203,167

After-hours

Dec 5, 2025 4:58:30 PM EST

5.10USD-19.431%(-1.23)1,398,853

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	5.6600	6.8500	5.0200	6.4100	+97.840%	88,445,346	0.000%
2025-12-04	3.0800	3.3400	2.8200	3.2400	+4.180%	408,002	+97.840%
2025-12-03	3.2000	3.2000	3.0000	3.1100	-4.308%	86,951	+106.109%
2025-12-02	3.2500	3.3600	2.8774	3.2500	-10.714%	428,685	+97.231%
2025-12-01	2.8500	4.5800	2.6400	3.6400	+24.658%	2,079,318	+76.099%
2025-11-28	2.9000	3.1398	2.8600	2.9200	+3.546%	117,517	+119.521%
2025-11-26	3.8200	3.8800	2.7198	2.8200	-27.692%	348,577	+127.305%
2025-11-25	4.0122	4.0200	3.8000	3.9000	-2.010%	25,949	+64.359%
2025-11-24	4.0000	4.2398	3.9600	3.9800	+0.505%	40,128	+61.055%
2025-11-21	4.1000	4.1800	3.9000	3.9600	-3.883%	24,825	+61.869%
2025-11-20	4.0600	4.1778	4.0000	4.1200	-1.905%	33,012	+55.583%
2025-11-19	4.0600	4.2600	3.8600	4.2000	+2.439%	41,092	+52.619%
2025-11-18	3.9800	4.3000	3.8200	4.1000	+2.500%	39,730	+56.341%
2025-11-17	3.7400	4.4400	3.7000	4.0000	+8.108%	68,467	+60.250%
2025-11-14	3.9200	3.9200	3.6800	3.7000	-4.639%	46,062	+73.243%
2025-11-13	4.0000	4.0958	3.8200	3.8800	-3.000%	33,917	+65.206%
2025-11-12	4.6400	4.6400	3.9000	4.0000	-14.894%	114,946	+60.250%
2025-11-11	3.8400	4.8998	3.8332	4.7000	+24.339%	387,345	+36.383%
2025-11-10	3.8600	4.0700	3.7000	3.7800	+2.162%	109,375	+69.577%
2025-11-07	4.2400	4.4200	3.6400	3.7000	-12.736%	75,648	+73.243%
2025-11-06	5.0000	5.1400	4.1800	4.2400	-17.829%	64,609	+51.179%
2025-11-05	5.1800	5.7308	5.0000	5.1600	-1.149%	51,427	+24.225%
2025-11-04	5.7800	6.1200	5.1802	5.2200	-10.922%	45,280	+22.797%
2025-11-03	5.9000	6.0800	5.7080	5.8600	-1.678%	14,944	+9.386%
2025-10-31	5.8600	6.2600	5.7998	5.9600	+1.017%	12,931	+7.550%
2025-10-30	5.9200	6.0800	5.5800	5.9000	-1.667%	41,904	+8.644%
2025-10-29	6.3240	6.4800	5.9800	6.0000	-7.407%	32,502	+6.833%
2025-10-28	6.7600	6.7600	5.9200	6.4800	-4.425%	95,923	-1.080%
2025-10-27	6.6000	6.8800	6.3800	6.7800	+3.670%	28,711	-5.457%
2025-10-24	6.8000	7.3800	6.4400	6.5400	-4.665%	54,439	-1.988%
2025-10-23	6.4200	7.6200	6.4200	6.8600	+2.695%	66,592	-6.560%
2025-10-22	7.1400	7.3110	6.4400	6.6800	-8.493%	54,020	-4.042%
2025-10-21	6.9800	7.6774	6.9600	7.3000	+5.491%	59,078	-12.192%
2025-10-20	6.6800	7.3400	6.6400	6.9200	0.000%	27,271	-7.370%
2025-10-17	7.1800	7.4000	6.6000	6.9200	-7.239%	39,622	-7.370%
2025-10-16	7.6600	7.9000	7.3200	7.4600	-3.368%	23,287	-14.075%
2025-10-15	8.2000	8.7800	7.4600	7.7200	-0.515%	73,691	-16.969%
2025-10-14	7.5400	7.8056	6.8200	7.7600	0.000%	55,520	-17.397%
2025-10-13	7.7600	7.8398	7.4000	7.7600	-1.146%	53,080	-17.397%
2025-10-10	8.7400	8.9996	7.7000	7.8500	-9.770%	51,163	-18.344%
2025-10-09	9.4000	9.7798	8.5200	8.7000	-7.051%	62,061	-26.322%
2025-10-08	9.6400	9.6948	8.8000	9.3600	-2.296%	99,635	-31.517%
2025-10-07	11.1800	11.5598	9.4400	9.5800	-17.128%	114,776	-33.090%
2025-10-06	11.4200	11.6400	10.6200	11.5600	+1.226%	90,739	-44.550%
2025-10-03	10.8600	12.2574	10.8600	11.4200	+5.157%	52,867	-43.870%
2025-10-02	12.0200	12.0400	10.7002	10.8600	-10.837%	60,176	-40.976%
2025-10-01	12.4200	12.7998	12.0900	12.1800	-2.716%	28,973	-47.373%
2025-09-30	13.3500	13.5000	12.3202	12.5200	-8.746%	50,362	-48.802%
2025-09-29	13.2000	13.8600	13.1000	13.7200	+3.625%	50,825	-53.280%
2025-09-26	13.6000	14.2000	13.1600	13.2400	-4.748%	84,029	-51.586%
2025-09-25	13.2600	14.6000	12.9000	13.9000	+5.144%	144,911	-53.885%
2025-09-24	13.2000	13.3928	12.3000	13.2200	-0.900%	90,155	-51.513%
2025-09-23	13.0000	14.5600	13.0000	13.3400	-1.912%	114,771	-51.949%
2025-09-22	14.2000	14.4000	13.5000	13.6000	-6.849%	79,622	-52.868%
2025-09-19	15.4000	15.4000	14.5000	14.6000	-5.195%	98,400	-56.096%
2025-09-18	15.9000	16.9000	14.8000	15.4000	-25.962%	205,666	-58.377%
2025-09-17	21.3000	25.5000	19.9000	20.8000	-9.565%	526,294	-69.183%
2025-09-16	21.4000	24.2000	20.0000	23.0000	+21.053%	1,381,312	-72.130%
2025-09-15	19.7000	20.3000	18.6000	19.0000	-4.040%	87,337	-66.263%
2025-09-12	21.5000	22.1000	19.0000	19.8000	-15.385%	199,814	-67.626%
2025-09-11	22.1000	25.9000	20.4000	23.4000	+28.571%	3,185,677	-72.607%
2025-09-10	18.5000	19.4000	17.7000	18.2000	-5.208%	569,141	-64.780%
2025-09-09	17.7000	22.0000	17.0500	19.2000	+11.628%	771,247	-66.615%
2025-09-08	17.0000	17.3900	16.4000	17.2000	+1.176%	35,977	-62.733%
2025-09-05	17.5000	18.0000	16.8000	17.0000	-2.299%	20,048	-62.294%
2025-09-04	17.9000	18.8000	17.2000	17.4000	-3.333%	41,328	-63.161%
2025-09-03	17.4000	18.8000	16.8000	18.0000	+4.651%	47,442	-64.389%
2025-09-02	17.7000	18.5000	15.9000	17.2000	-2.825%	53,097	-62.733%
2025-08-29	18.1000	18.7000	17.0000	17.7000	-4.839%	70,269	-63.785%
2025-08-28	18.1000	19.8000	16.3940	18.6000	+23.179%	1,814,712	-65.538%
2025-08-27	16.1000	22.4000	15.0000	15.1000	-1.948%	451,205	-57.550%
2025-08-26	17.6000	17.6990	15.3010	15.4000	-12.500%	21,952	-58.377%
2025-08-25	18.4000	20.9340	17.5000	17.6000	-0.565%	47,014	-63.580%
2025-08-22	18.0000	19.0000	17.4000	17.7000	+0.568%	22,948	-63.785%
2025-08-21	18.5000	18.8510	17.5000	17.6000	-5.882%	26,515	-63.580%
2025-08-20	19.7000	20.0260	18.1000	18.7000	-11.792%	50,355	-65.722%
2025-08-19	21.0000	23.2000	20.2000	21.2000	+6.000%	142,514	-69.764%
2025-08-18	21.1000	24.9000	19.7000	20.0000	-1.961%	373,786	-67.950%
2025-08-15	21.1000	21.7000	19.4000	20.4000	-3.318%	13,242	-68.578%
2025-08-14	23.2000	23.2000	21.1000	21.1000	-9.052%	9,988	-69.621%
2025-08-13	23.2000	23.5000	22.6000	23.2000	+4.036%	8,929	-72.371%
2025-08-12	25.4000	25.4000	22.0200	22.3000	-12.549%	12,270	-71.256%
2025-08-11	27.6000	28.0190	24.5000	25.5000	-8.273%	17,711	-74.863%
2025-08-08	27.8000	29.0000	26.5000	27.8000	-1.068%	7,427	-76.942%
2025-08-07	29.3000	30.5000	26.2010	28.1000	-2.431%	9,857	-77.189%
2025-08-06	32.1000	32.6500	25.0000	28.8000	-15.789%	28,375	-77.743%
2025-08-05	36.5000	39.9000	33.4730	34.2000	+0.885%	46,707	-81.257%
2025-08-04	33.7000	34.4000	32.1000	33.9000	-1.166%	48,419	-81.091%
2025-08-01	33.4000	34.3990	32.7000	34.3000	+0.587%	4,001	-81.312%
2025-07-31	35.0000	35.4020	34.0000	34.1000	-2.849%	4,045	-81.202%
2025-07-30	36.8000	36.8000	34.4500	35.1000	-4.878%	4,976	-81.738%
2025-07-29	39.8000	40.0000	36.4000	36.9000	-7.980%	5,909	-82.629%
2025-07-28	40.3000	41.3000	39.8000	40.1000	-2.195%	2,984	-84.015%
2025-07-25	43.1000	43.4500	40.6000	41.0000	-2.844%	3,039	-84.366%
2025-07-24	43.5000	44.0000	41.6000	42.2000	-4.955%	4,108	-84.810%
2025-07-23	41.4000	44.9000	41.4000	44.4000	+6.475%	4,083	-85.563%
2025-07-22	44.6000	44.8270	40.5010	41.7000	-8.352%	9,708	-84.628%
2025-07-21	47.7000	49.1900	45.3010	45.5000	-3.602%	3,541	-85.912%
2025-07-18	51.5000	51.6000	46.5000	47.2000	-9.231%	5,255	-86.419%
2025-07-17	52.0000	54.1000	50.9000	52.0000	-1.701%	2,644	-87.673%
2025-07-16	51.2000	53.4000	50.5000	52.9000	+3.119%	2,231	-87.883%
2025-07-15	55.3000	57.3320	50.4000	51.3000	-8.229%	3,847	-87.505%
2025-07-14	58.0000	58.8180	55.9000	55.9000	-5.574%	2,916	-88.533%
2025-07-11	60.2000	60.5060	57.6000	59.2000	-1.987%	2,488	-89.172%
2025-07-10	58.0000	61.4000	58.0000	60.4000	+2.373%	4,359	-89.387%
2025-07-09	59.3000	59.3000	56.5010	59.0000	+1.724%	4,909	-89.136%
2025-07-08	58.1000	60.6560	57.8000	58.0000	-0.855%	4,350	-88.948%
2025-07-07	60.8500	61.3000	55.4000	58.5000	-5.797%	13,119	-89.043%
2025-07-03	57.9000	64.0050	57.9000	62.1000	+6.701%	7,699	-89.678%
2025-07-02	57.7000	60.0000	56.5330	58.2000	-4.276%	13,622	-88.986%
2025-07-01	59.9000	62.5000	59.1000	60.8000	+0.330%	5,683	-89.457%
2025-06-30	62.5000	64.7000	60.1000	60.6000	-1.942%	11,254	-89.422%
2025-06-27	65.0000	68.9000	61.6000	61.8000	-5.360%	19,095	-89.628%
2025-06-26	67.9000	71.8930	65.0000	65.3000	-7.112%	11,604	-90.184%
2025-06-25	70.0000	74.3990	62.8000	70.3000	+0.429%	19,072	-90.882%
2025-06-24	61.9000	81.0000	60.2020	70.0000	+8.865%	64,057	-90.843%
2025-06-23	66.4000	72.4500	60.6000	64.3000	-10.694%	67,170	-90.031%
2025-06-20	75.8000	100.5000	61.6000	72.0000	+110.526%	5,235,071	-91.097%
2025-06-18	35.0000	37.4000	33.5010	34.2000	+1.786%	343,437	-81.257%
2025-06-17	38.0000	38.0000	33.3000	33.6000	-11.579%	8,451	-80.923%
2025-06-16	38.3000	39.2000	37.6000	38.0000	+1.064%	4,893	-83.132%
2025-06-13	43.6000	43.9910	36.9000	37.6000	-14.932%	11,354	-82.952%
2025-06-12	43.6000	44.3170	42.0000	44.2000	-0.226%	4,483	-85.498%
2025-06-11	44.1000	46.9000	43.0000	44.3000	-1.556%	7,853	-85.530%
2025-06-10	47.4000	50.6010	44.5000	45.0000	-7.407%	8,533	-85.756%
2025-06-09	45.6000	49.6850	44.1000	48.6000	+5.998%	10,148	-86.811%
2025-06-06	46.0000	48.4000	44.0010	45.8500	-7.374%	14,708	-86.020%
2025-06-05	51.2000	51.8510	48.0000	49.5000	-6.427%	24,132	-87.051%
2025-06-04	43.3000	78.7000	41.7000	52.9000	+23.023%	250,886	-87.883%
2025-06-03	44.5000	45.4580	41.8010	43.0000	-0.463%	11,683	-85.093%
2025-06-02	40.1000	47.4000	39.5000	43.2000	+8.543%	31,228	-85.162%
2025-05-30	42.7000	43.3000	39.2000	39.8000	-8.295%	8,253	-83.894%
2025-05-29	46.3000	46.4000	42.8000	43.4000	-6.466%	13,671	-85.230%
2025-05-28	52.2000	52.2000	43.0000	46.4000	-9.472%	18,051	-86.185%
2025-05-27	47.9000	58.0000	46.5110	51.2550	+0.676%	17,264	-87.494%
2025-05-23	52.4370	52.4370	45.1500	50.9110	-1.716%	11,038	-87.409%
2025-05-22	71.4000	71.7500	45.4300	51.8000	-30.189%	27,376	-87.625%
2025-05-21	85.4000	85.4000	74.2000	74.2000	-14.516%	9,405	-91.361%
2025-05-20	74.9000	89.6000	74.9000	86.8000	+14.815%	9,683	-92.615%
2025-05-19	79.1000	81.5850	74.2000	75.6000	-5.263%	2,294	-91.521%
2025-05-16	71.4000	85.4000	71.4000	79.8000	+14.000%	8,334	-91.967%
2025-05-15	70.7000	72.4500	67.9000	70.0000	-1.961%	2,453	-90.843%
2025-05-14	75.6000	75.6000	70.7000	71.4000	-3.774%	2,326	-91.022%
2025-05-13	69.3000	76.3000	69.3000	74.2000	+3.922%	3,560	-91.361%
2025-05-12	69.3000	79.0930	68.6070	71.4000	+5.699%	5,671	-91.022%
2025-05-09	65.9400	72.1000	65.8070	67.5500	+1.408%	4,265	-90.511%
2025-05-08	68.5790	69.9860	61.6000	66.6120	-3.430%	5,617	-90.377%
2025-05-07	70.0000	72.1000	66.7310	68.9780	+1.295%	4,592	-90.707%
2025-05-06	77.0000	77.0000	63.7770	68.0960	-18.252%	11,956	-90.587%
2025-05-05	84.0000	90.3000	81.9000	83.3000	-3.252%	7,052	-92.305%
2025-05-02	88.2000	94.5000	85.4000	86.1000	-8.889%	7,409	-92.555%
2025-05-01	80.5000	99.4000	80.5000	94.5000	+17.391%	21,491	-93.217%
2025-04-30	80.5000	84.0000	78.4000	80.5000	-6.504%	4,209	-92.037%
2025-04-29	81.2000	86.8000	78.4000	86.1000	+8.850%	50,896	-92.555%
2025-04-28	84.0000	84.0000	77.7000	79.1000	-5.833%	8,723	-91.896%
2025-04-25	87.5000	125.3000	83.3000	84.0000	-3.226%	141,900	-92.369%
2025-04-24	86.1000	92.4000	84.7000	86.8000	+0.813%	6,498	-92.615%
2025-04-23	89.6000	91.6930	81.9000	86.1000	-2.381%	8,189	-92.555%
2025-04-22	79.8000	98.0000	76.3070	88.2000	+10.526%	37,962	-92.732%
2025-04-21	92.4000	93.7930	77.7000	79.8000	-16.788%	6,854	-91.967%
2025-04-17	95.9000	100.8000	91.1400	95.9000	-2.143%	4,179	-93.316%
2025-04-16	98.0000	106.4000	93.1000	98.0000	-5.405%	7,848	-93.459%
2025-04-15	105.0000	110.6000	102.9000	103.6000	-8.075%	6,452	-93.813%
2025-04-14	116.9000	124.6000	103.6000	112.7000	-10.056%	10,823	-94.312%
2025-04-11	142.1000	144.8930	116.2000	125.3000	-18.265%	19,471	-94.884%
2025-04-10	224.7000	260.3930	147.7070	153.3000	-7.595%	544,028	-95.819%
2025-04-09	159.6000	171.4930	149.1070	165.9000	-4.819%	9,438	-96.136%
2025-04-08	170.1000	174.3000	147.0000	174.3000	-5.682%	5,103	-96.322%
2025-04-07	210.7000	216.6710	184.8000	184.8000	-13.443%	3,831	-96.531%
2025-04-04	233.1000	240.9960	207.2000	213.5000	-11.594%	3,326	-96.998%
2025-04-03	245.0000	245.0000	221.2000	241.5000	+1.173%	2,745	-97.346%
2025-04-02	232.4000	292.4950	232.4000	238.7000	+2.556%	3,708	-97.315%
2025-04-01	224.0000	240.1000	214.9000	232.7500	+5.222%	1,758	-97.246%
2025-03-31	214.2000	249.3260	204.4000	221.2000	-4.242%	1,481	-97.102%
2025-03-28	261.8000	269.3950	204.4000	231.0000	-13.158%	4,273	-97.225%
2025-03-27	232.4000	314.6710	232.4000	266.0000	-3.797%	7,778	-97.590%
2025-03-26	294.0000	306.9500	276.5000	276.5000	-6.376%	600	-97.682%
2025-03-25	332.5000	332.5000	287.3150	295.3300	-11.179%	1,053	-97.830%
2025-03-24	374.5000	381.5000	318.5000	332.5000	-14.414%	2,031	-98.072%
2025-03-21	385.0000	416.5000	382.3750	388.5000	-1.770%	1,011	-98.350%
2025-03-20	441.0000	441.0000	385.0000	395.5000	-11.719%	1,561	-98.379%
2025-03-19	451.5000	465.5000	434.0000	448.0000	-0.775%	878	-98.569%
2025-03-18	409.5000	498.7500	402.5000	451.5000	+7.500%	3,009	-98.580%
2025-03-17	402.5000	448.0000	402.5000	420.0000	+4.348%	1,749	-98.474%
2025-03-14	409.5000	437.5000	395.5000	402.5000	-0.862%	1,291	-98.407%
2025-03-13	416.5000	451.5000	392.0000	406.0000	+4.505%	1,793	-98.421%
2025-03-12	389.2000	441.0000	388.5000	388.5000	-3.478%	1,614	-98.350%
2025-03-11	406.0000	441.0000	364.0000	402.5000	+0.877%	2,060	-98.407%
2025-03-10	465.5000	514.5000	395.6750	399.0000	-20.280%	4,222	-98.393%
2025-03-07	413.0000	567.0000	385.0000	500.5000	+36.190%	62,162	-98.719%
2025-03-06	434.0000	434.0000	360.5000	367.5000	-21.053%	4,035	-98.256%
2025-03-05	497.0000	513.6250	423.5000	465.5000	-11.333%	2,606	-98.623%
2025-03-04	752.5000	1,389.5000	455.0000	525.0000	-32.127%	50,934	-98.779%
2025-03-03	903.0000	924.0000	770.0000	773.5000	-15.649%	520	-99.171%
2025-02-28	917.0000	962.5000	899.5000	917.0000	-2.963%	186	-99.301%
2025-02-27	1,001.0000	1,067.5000	927.5000	945.0000	-4.930%	446	-99.322%
2025-02-26	1,039.5000	1,162.0000	962.5000	994.0000	-3.401%	726	-99.355%
2025-02-25	1,071.0000	1,113.0000	980.0000	1,029.0000	-10.909%	528	-99.377%
2025-02-24	1,078.0000	1,354.5000	1,036.0000	1,155.0000	+8.553%	2,339	-99.445%
2025-02-21	1,078.0000	1,105.7900	1,045.8000	1,064.0000	-3.492%	219	-99.398%
2025-02-20	1,190.0000	1,216.3900	1,050.0000	1,102.5000	-10.000%	309	-99.419%
2025-02-19	1,284.5000	1,307.1800	1,155.0000	1,225.0000	-7.895%	534	-99.477%
2025-02-18	1,480.5000	1,526.0000	1,288.0000	1,330.0000	-12.442%	519	-99.518%
2025-02-14	1,512.0000	1,641.6400	1,490.3000	1,519.0000	-1.364%	284	-99.578%
2025-02-13	1,491.0000	1,676.5000	1,491.0000	1,540.0000	+1.149%	583	-99.584%
2025-02-12	1,491.0000	1,592.5000	1,414.0000	1,522.5000	0.000%	508	-99.579%
2025-02-11	1,400.0000	1,652.0000	1,361.5000	1,522.5000	+7.407%	585	-99.579%
2025-02-10	1,620.5000	1,651.6150	1,389.5350	1,417.5000	-12.338%	326	-99.548%
2025-02-07	1,711.5000	1,802.4300	1,575.0000	1,617.0000	-8.876%	212	-99.604%
2025-02-06	1,991.5000	1,991.5000	1,676.5000	1,774.5000	-7.818%	288	-99.639%
2025-02-05	1,995.0000	2,006.4800	1,809.5000	1,925.0000	-7.251%	386	-99.667%
2025-02-04	2,096.5000	2,222.5000	2,075.5000	2,075.5000	-2.946%	389	-99.691%
2025-02-03	2,212.0000	2,264.5000	2,075.5350	2,138.5000	-2.784%	476	-99.700%
2025-01-31	2,520.0000	2,550.8000	2,184.7350	2,199.7500	-12.343%	332	-99.709%
2025-01-30	2,345.0000	2,604.0000	2,240.0000	2,509.5000	+7.015%	622	-99.745%
2025-01-29	2,201.5000	2,516.5000	2,187.5350	2,345.0000	+5.845%	576	-99.727%
2025-01-28	2,138.5000	2,520.0000	1,960.0000	2,215.5000	-19.260%	968	-99.711%
2025-01-27	2,688.0000	2,954.0000	2,548.0000	2,744.0000	-1.508%	280	-99.766%
2025-01-24	2,800.0000	2,926.0000	2,688.0000	2,786.0000	+1.531%	376	-99.770%
2025-01-23	3,010.0000	3,038.0000	2,688.0000	2,744.0000	-13.274%	614	-99.766%
2025-01-22	3,206.0000	3,458.0000	3,080.0000	3,164.0000	-4.237%	469	-99.797%
2025-01-21	3,500.0000	3,609.2000	3,080.0000	3,304.0000	-4.453%	484	-99.806%
2025-01-17	3,710.0000	3,976.0000	3,374.0000	3,458.0000	-13.333%	1,232	-99.815%
2025-01-16	5,712.0000	6,719.8600	3,570.0000	3,990.0000	+21.277%	57,710	-99.839%
2025-01-15	3,542.0000	3,976.0000	3,276.0000	3,290.0000	-4.082%	289	-99.805%
2025-01-14	3,234.0000	3,752.0000	3,234.0000	3,430.0000	+4.701%	170	-99.813%
2025-01-13	3,668.0000	3,668.0000	3,192.0000	3,276.0000	-7.874%	123	-99.804%
2025-01-10	3,836.0000	3,836.0000	3,402.0000	3,556.0000	-6.960%	199	-99.820%
2025-01-08	4,634.0000	4,746.0000	3,766.0000	3,822.0000	-23.099%	678	-99.832%
2025-01-07	4,550.0000	6,636.0000	4,354.0000	4,970.0000	+7.576%	3,187	-99.871%
2025-01-06	4,900.0000	4,900.0000	4,508.1400	4,620.0000	-4.070%	273	-99.861%
2025-01-03	4,830.0000	5,067.4400	4,704.0000	4,816.0000	-3.099%	107	-99.867%
2025-01-02	4,718.0000	5,250.0000	4,592.0000	4,970.0000	+5.341%	262	-99.871%
2024-12-31	5,110.0000	5,334.0000	4,620.0000	4,718.0000	-9.409%	238	-99.864%
2024-12-30	4,858.0000	5,870.2000	4,849.6000	5,208.0000	+5.382%	391	-99.877%
2024-12-27	5,320.0000	5,334.0000	4,886.0000	4,942.0000	-7.105%	191	-99.870%
2024-12-26	5,334.0000	5,558.0000	5,068.0000	5,320.0000	-1.299%	168	-99.880%
2024-12-24	5,516.0000	5,516.0000	5,222.0000	5,390.0000	-4.938%	110	-99.881%
2024-12-23	6,118.0000	6,132.0000	5,376.0000	5,670.0000	0.000%	240	-99.887%
2024-12-20	5,250.0000	5,950.0000	5,245.8000	5,670.0000	+1.504%	146	-99.887%
2024-12-19	6,188.0000	6,188.0000	5,252.3800	5,586.0000	-5.896%	352	-99.885%
2024-12-18	7,168.0000	7,168.0000	5,922.0000	5,936.0000	-11.667%	254	-99.892%
2024-12-17	6,300.0000	7,266.0000	6,118.0000	6,720.0000	+4.348%	535	-99.905%
2024-12-16	6,636.0000	6,986.0000	5,922.0000	6,440.0000	-3.564%	450	-99.900%
2024-12-13	7,588.0000	8,470.0000	6,272.0000	6,678.0000	+7.432%	5,546	-99.904%
2024-12-12	7,014.0000	9,590.0000	6,006.0000	6,216.0000	-0.448%	4,287	-99.897%
2024-12-11	7,112.0000	7,238.0000	6,174.1400	6,244.0000	-16.008%	258	-99.897%
2024-12-10	7,182.0000	7,574.0000	6,956.4600	7,434.0000	+1.143%	67	-99.914%
2024-12-09	7,546.0000	8,092.0000	6,727.0000	7,350.0000	-3.670%	173	-99.913%
2024-12-06	7,518.0000	8,855.0000	7,182.0000	7,630.0000	+1.869%	239	-99.916%
2024-12-05	7,994.0000	8,120.0000	7,154.0000	7,490.0000	-6.957%	236	-99.914%
2024-12-04	9,240.0000	9,240.0000	7,882.0000	8,050.0000	-11.265%	177	-99.920%
2024-12-03	10,612.0000	11,084.6400	8,904.0000	9,072.0000	-14.737%	119	-99.929%
2024-12-02	11,200.0000	11,676.0000	10,626.0000	10,640.0000	-5.119%	45	-99.940%
2024-11-29	11,410.0000	11,494.0000	10,850.0000	11,214.0000	-2.436%	24	-99.943%
2024-11-27	11,522.0000	13,622.0000	11,277.9800	11,494.0000	-0.243%	147	-99.944%
2024-11-26	11,578.0000	11,688.0400	11,242.1400	11,522.0000	-3.062%	20	-99.944%
2024-11-25	11,900.0000	12,387.9000	10,598.0000	11,886.0000	-0.118%	99	-99.946%
2024-11-22	12,390.0000	13,916.0000	11,337.0600	11,900.0000	-2.186%	160	-99.946%
2024-11-21	12,614.0000	13,569.6400	12,040.0000	12,166.0000	-3.552%	41	-99.947%
2024-11-20	14,504.0000	14,588.0000	12,292.0000	12,614.0000	-14.190%	99	-99.949%
2024-11-19	14,168.0000	15,790.1800	13,314.0000	14,700.0000	-9.170%	146	-99.956%
2024-11-18	17,556.0000	20,104.0000	15,625.6800	16,184.0000	-8.544%	69	-99.960%
2024-11-15	19,096.0000	19,600.0000	17,556.0000	17,696.0000	-7.331%	18	-99.964%
2024-11-14	18,396.0000	19,796.0000	18,396.0000	19,096.0000	-1.871%	21	-99.966%
2024-11-13	20,020.0000	20,691.7200	19,153.1200	19,460.0000	-4.138%	29	-99.967%
2024-11-12	19,796.0000	20,916.0000	19,068.0000	20,300.0000	+0.555%	28	-99.968%
2024-11-11	22,036.0000	22,036.0000	19,768.0000	20,188.0000	-4.377%	47	-99.968%
2024-11-08	20,720.0000	21,612.3600	20,468.0000	21,112.0000	-0.789%	79	-99.970%
2024-11-07	22,400.0000	23,156.0000	20,440.2800	21,280.0000	-5.941%	77	-99.970%
2024-11-06	21,308.0000	22,708.0000	20,160.0000	22,624.0000	+6.176%	91	-99.972%
2024-11-05	21,560.0000	21,616.0000	20,440.0000	21,308.0000	-0.393%	65	-99.970%
2024-11-04	25,648.0000	27,664.0000	21,196.0000	21,392.0000	-6.258%	209	-99.970%
2024-11-01	23,156.0000	23,156.0000	20,832.0000	22,820.0000	-1.570%	42	-99.972%
2024-10-31	25,004.0000	25,060.0000	22,848.0000	23,184.0000	-7.692%	44	-99.972%
2024-10-30	26,348.0000	26,479.8800	24,080.0000	25,116.0000	-3.548%	65	-99.974%
2024-10-29	27,720.0000	27,720.0000	25,368.0000	26,040.0000	-7.921%	43	-99.975%
2024-10-28	27,804.0000	28,700.0000	27,160.0000	28,280.0000	+1.917%	42	-99.977%
2024-10-25	30,100.0000	30,744.0000	27,552.0000	27,748.0000	-9.745%	62	-99.977%
2024-10-24	28,868.0000	31,752.0000	28,644.0000	30,744.0000	+9.800%	76	-99.979%
2024-10-23	32,872.0000	32,872.0000	28,000.0000	28,000.0000	-17.081%	88	-99.977%
2024-10-22	32,200.0000	36,260.0000	30,912.0000	33,768.0000	+3.165%	229	-99.981%
2024-10-21	32,368.0000	35,840.0000	30,940.0000	32,732.0000	-1.930%	142	-99.980%
2024-10-18	29,120.0000	34,972.0000	28,335.7200	33,376.0000	+10.473%	304	-99.981%
2024-10-17	28,392.0000	31,584.0000	28,000.0000	30,212.0000	+6.410%	88	-99.979%
2024-10-16	28,000.0000	29,540.0000	27,720.0000	28,392.0000	-2.218%	63	-99.977%
2024-10-15	32,648.0000	33,628.0000	28,593.6000	29,036.0000	-14.439%	115	-99.978%
2024-10-14	34,216.0000	35,616.0000	33,040.0000	33,936.0000	+5.026%	80	-99.981%
2024-10-11	35,420.0000	37,282.0000	30,800.0000	32,312.0000	-11.639%	169	-99.980%
2024-10-10	33,320.0000	42,616.0000	33,292.0000	36,568.0000	+33.811%	2,278	-99.982%
2024-10-09	29,120.0000	30,112.8800	22,428.0000	27,328.0000	-5.243%	149	-99.977%
2024-10-08	34,776.0000	35,372.9600	28,700.0000	28,840.0000	-17.994%	205	-99.978%
2024-10-07	34,916.0000	44,800.0000	33,600.5600	35,168.0000	-7.443%	267	-99.982%
2024-10-04	42,168.0000	47,600.0000	37,468.2000	37,996.0000	-18.351%	279	-99.983%
2024-10-03	47,880.0000	52,668.0000	41,300.2800	46,536.0000	+24.122%	2,441	-99.986%
2024-10-02	19,488.0000	50,372.0000	19,460.0000	37,492.0000	+98.960%	7,765	-99.983%
2024-10-01	22,232.0000	22,260.0000	18,788.0000	18,844.0000	-16.811%	133	-99.966%
2024-09-30	25,200.0000	26,544.0000	22,568.0000	22,652.0000	-10.211%	81	-99.972%
2024-09-27	25,816.0000	27,804.0000	23,912.0000	25,228.0000	-4.149%	137	-99.975%
2024-09-26	25,508.0000	29,679.4400	22,960.0000	26,320.0000	-2.388%	164	-99.976%
2024-09-25	30,828.0000	31,948.0000	25,956.0000	26,964.0000	-16.983%	157	-99.976%
2024-09-24	38,164.0000	40,880.0000	29,764.0000	32,480.0000	-11.854%	158	-99.980%
2024-09-23	47,096.0000	48,075.7200	36,792.0000	36,848.0000	-6.000%	286	-99.983%
2024-09-20	52,276.0000	57,400.0000	37,828.0000	39,200.0000	-25.572%	134	-99.984%
2024-09-19	54,600.0000	61,236.0000	52,080.0000	52,668.0000	-6.973%	112	-99.988%
2024-09-18	65,268.0000	69,845.1600	55,020.0000	56,616.0000	-27.527%	203	-99.989%
2024-09-17	79,632.0000	85,932.0000	67,620.8400	78,120.0000	+26.531%	1,508	-99.992%
2024-09-16	51,072.0000	69,972.0000	49,560.0000	61,740.0000	+35.359%	1,870	-99.990%
2024-09-13	36,204.0000	62,748.0000	32,340.0000	45,612.0000	+14.076%	1,667	-99.986%
2024-09-12	53,760.0000	55,776.0000	37,800.0000	39,984.0000	-28.955%	221	-99.984%
2024-09-11	60,900.0000	65,352.0000	55,440.8400	56,280.0000	-9.091%	255	-99.989%
2024-09-10	63,672.0000	83,160.0000	61,740.0000	61,908.0000	+10.827%	3,360	-99.990%
2024-09-09	68,964.0000	73,500.0000	54,684.0000	55,860.0000	-35.122%	1,114	-99.989%
2024-09-06	74,256.0000	104,580.0000	59,724.0000	86,100.0000	+147.585%	9,583	-99.993%
2024-09-05	8,484.0000	56,532.0000	8,484.0000	34,776.0000	+301.942%	9,568	-99.982%
2024-09-04	9,072.0000	9,156.0000	8,316.8400	8,652.0000	-8.850%	25	-99.926%
2024-09-03	9,072.0000	9,492.0000	8,110.2000	9,492.0000	+7.619%	31	-99.932%
2024-08-30	9,576.0000	10,164.0000	8,148.0000	8,820.0000	-10.256%	48	-99.927%
2024-08-29	11,760.0000	11,760.0000	8,568.0000	9,828.0000	-15.217%	72	-99.935%
2024-08-28	14,700.0000	15,204.0000	11,004.0000	11,592.0000	-24.590%	31	-99.945%
2024-08-27	17,472.0000	17,472.0000	14,868.0000	15,372.0000	-11.594%	21	-99.958%
2024-08-26	20,160.0000	20,496.0000	16,884.0000	17,388.0000	-13.750%	15	-99.963%
2024-08-23	20,664.0000	22,512.0000	19,866.0000	20,160.0000	-5.882%	16	-99.968%
2024-08-22	19,740.0000	23,520.0000	19,740.0000	21,420.0000	+6.695%	20	-99.970%
2024-08-21	21,000.0000	21,756.0000	19,320.0000	20,076.0000	-3.239%	5	-99.968%
2024-08-20	21,756.0000	22,092.0000	19,657.6800	20,748.0000	-0.803%	7	-99.969%
2024-08-19	21,840.0000	22,169.2800	20,160.0000	20,916.0000	-6.038%	5	-99.969%
2024-08-16	23,436.0000	23,856.8400	20,832.0000	22,260.0000	-1.119%	14	-99.971%
2024-08-15	22,680.0000	25,116.0000	22,092.8400	22,512.0000	-3.943%	17	-99.972%
2024-08-14	24,612.0000	26,953.9200	22,092.0000	23,436.0000	+0.360%	38	-99.973%
2024-08-13	25,536.0000	25,872.0000	19,992.0000	23,352.0000	-15.502%	42	-99.973%
2024-08-12	19,992.0000	31,920.0000	19,656.0000	27,636.0000	+61.275%	573	-99.977%
2024-08-09	20,664.0000	22,344.0000	15,880.2000	17,136.0000	-19.048%	27	-99.963%
2024-08-08	26,292.0000	27,389.0400	20,916.0000	21,168.0000	-21.981%	26	-99.970%
2024-08-07	24,276.0000	31,332.0000	21,840.0000	27,132.0000	+7.667%	33	-99.976%
2024-08-06	28,476.0000	29,820.0000	24,024.0000	25,200.0000	-5.363%	8	-99.975%
2024-08-05	31,416.0000	31,416.0000	24,234.0000	26,628.0000	-18.509%	11	-99.976%
2024-08-02	34,188.0000	36,120.0000	30,408.0000	32,676.0000	-8.685%	7	-99.980%
2024-08-01	42,840.0000	44,099.1600	35,700.0000	35,784.0000	-12.165%	8	-99.982%
2024-07-31	46,956.0000	46,956.0000	40,740.0000	40,740.0000	-9.346%	8	-99.984%
2024-07-30	72,156.0000	72,156.0000	44,688.0000	44,940.0000	-37.718%	14	-99.986%
2024-07-29	75,264.0000	75,264.0000	72,156.0000	72,156.0000	-4.129%	3	-99.991%
2024-07-26	74,145.9600	76,890.2400	72,072.8400	75,264.0000	-3.344%	4	-99.991%
2024-07-25	76,944.0000	78,120.0000	66,360.0000	77,868.0000	+3.115%	9	-99.992%
2024-07-24	65,520.0000	92,652.0000	65,352.0000	75,516.0000	+14.086%	32	-99.992%
2024-07-23	68,124.0000	85,092.0000	64,260.8400	66,192.0000	+2.205%	25	-99.990%
2024-07-22	70,560.0000	71,144.6400	64,764.0000	64,764.0000	-9.294%	2	-99.990%
2024-07-19	73,668.0000	73,668.0000	65,436.0000	71,400.0000	-4.171%	2	-99.991%
2024-07-18	76,860.0000	78,905.4000	74,004.0000	74,508.0000	-5.032%	1	-99.991%
2024-07-17	82,404.0000	83,370.8400	76,118.2800	78,456.0000	-5.322%	2	-99.992%
2024-07-16	88,284.0000	88,829.1600	82,572.0000	82,866.0000	-6.048%	2	-99.992%
2024-07-15	101,220.0000	103,488.0000	88,200.0000	88,200.0000	-8.537%	3	-99.993%
2024-07-12	92,400.0000	104,831.1600	90,239.5200	96,432.0000	+2.960%	2	-99.993%
2024-07-11	100,716.0000	105,672.0000	91,392.8400	93,660.0000	-7.927%	2	-99.993%
2024-07-10	125,748.0000	125,748.0000	100,800.0000	101,724.0000	-19.374%	4	-99.994%
2024-07-09	132,636.0000	132,636.0000	126,168.0000	126,168.0000	-6.184%	0.7761	-99.995%
2024-07-08	134,652.0000	144,983.1600	130,872.8400	134,484.0000	+4.436%	2	-99.995%
2024-07-05	161,028.0000	163,883.1600	126,168.0000	128,772.0000	-21.425%	4	-99.995%
2024-07-03	156,912.0000	176,316.8400	153,300.0000	163,884.0000	+5.745%	4	-99.996%
2024-07-02	139,860.0000	167,832.0000	139,860.0000	154,980.0000	+6.401%	5	-99.996%
2024-07-01	129,444.0000	165,480.0000	118,118.2800	145,656.0000	+11.655%	12	-99.996%
2024-06-28	103,404.0000	251,160.0000	103,404.0000	130,452.0000	+17.208%	61	-99.995%
2024-06-27	115,080.0000	119,700.0000	109,200.0000	111,300.0000	-4.676%	2	-99.994%
2024-06-26	129,780.0000	129,780.0000	112,560.0000	116,760.0000	-11.746%	3	-99.995%
2024-06-25	131,880.0000	139,860.0000	126,840.0000	132,300.0000	-2.778%	2	-99.995%
2024-06-24	110,040.0000	144,900.0000	108,864.0000	136,080.0000	+17.818%	5	-99.995%
2024-06-21	112,140.0000	116,335.8000	105,882.0000	115,500.0000	+0.365%	2	-99.994%
2024-06-20	107,520.0000	120,540.0000	106,684.2000	115,080.0000	+4.580%	4	-99.994%
2024-06-18	100,800.0000	115,500.0000	91,564.2000	110,040.0000	+8.264%	6	-99.994%
2024-06-17	112,140.0000	117,579.0000	95,760.0000	101,640.0000	-13.571%	4	-99.994%

.dark-mode .Ct3p6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ct3p6b{ 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