WHLRL
Wheeler Real Estate Investment Trust, Inc. 7.00% Senior Subordinated Convertible Notes Due 2031
stockNASDAQ
Market OpenSep 30, 2026 9:56:13 AM EDT
85.00USD+3.030%(+2.50)33,455
WHLRL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 85.00 | 85.00 | 85.00 | 85.00 | +3.030% | 33,455 | 0.000% |
| 2026-06-15 | 82.50 | 82.50 | 82.50 | 82.50 | 0.000% | 2,020 | +3.030% |
| 2026-06-03 | 82.50 | 82.50 | 82.50 | 82.50 | -6.780% | 47,925 | +3.030% |
| 2025-12-23 | 88.50 | 88.50 | 88.50 | 88.50 | +1.143% | 1,121 | -3.955% |
| 2025-12-10 | 87.50 | 87.50 | 87.50 | 87.50 | +9.375% | 3,021 | -2.857% |
| 2025-11-13 | 80.00 | 80.00 | 79.97 | 80.00 | -56.140% | 89,336 | +6.250% |
| 2025-03-10 | 182.40 | 182.40 | 182.40 | 182.40 | +25.361% | 200 | -53.399% |
| 2024-10-14 | 145.50 | 145.50 | 145.50 | 145.50 | -3.000% | 1,112 | -41.581% |
| 2024-10-10 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 101 | -43.333% |
| 2024-10-08 | 150.00 | 150.00 | 150.00 | 150.00 | -9.036% | 113 | -43.333% |
| 2024-10-03 | 164.90 | 164.90 | 164.90 | 164.90 | +11.044% | 415 | -48.454% |
| 2024-09-17 | 194.65 | 194.65 | 135.00 | 148.50 | +70.847% | 2,322 | -42.761% |
| 2024-09-09 | 89.60 | 89.60 | 86.92 | 86.92 | +32.702% | 1,170 | -2.209% |
| 2024-08-27 | 65.50 | 65.50 | 65.00 | 65.50 | 0.000% | 5,220 | +29.771% |
| 2024-08-26 | 65.50 | 65.50 | 65.50 | 65.50 | 0.000% | 500 | +29.771% |
| 2024-08-23 | 65.50 | 65.50 | 65.50 | 65.50 | +3.150% | 2,017 | +29.771% |
| 2024-05-29 | 63.50 | 63.50 | 63.50 | 63.50 | +11.384% | 132 | +33.858% |
| 2024-03-14 | 61.00 | 61.00 | 57.00 | 57.01 | +3.655% | 3,080 | +49.097% |
| 2024-01-17 | 55.25 | 55.25 | 55.00 | 55.00 | -1.786% | 24,180 | +54.545% |
| 2024-01-12 | 56.00 | 56.00 | 56.00 | 56.00 | -6.667% | 151 | +51.786% |
| 2023-12-29 | 60.00 | 60.00 | 60.00 | 60.00 | +11.111% | 118 | +41.667% |
| 2023-12-26 | 54.00 | 54.00 | 54.00 | 54.00 | +9.047% | 130 | +57.407% |
| 2023-12-22 | 45.02 | 49.52 | 45.02 | 49.52 | -14.621% | 200 | +71.648% |
| 2023-11-10 | 58.00 | 58.00 | 58.00 | 58.00 | -0.069% | 1,301 | +46.552% |
| 2023-10-11 | 58.04 | 58.04 | 58.04 | 58.04 | +5.527% | 342 | +46.451% |
| 2023-09-27 | 52.00 | 55.03 | 51.00 | 55.00 | +5.769% | 2,396 | +54.545% |
| 2023-09-26 | 50.00 | 52.00 | 50.00 | 52.00 | +4.000% | 1,339 | +63.462% |
| 2023-09-19 | 50.00 | 50.00 | 50.00 | 50.00 | -8.420% | 551 | +70.000% |
| 2023-09-12 | 50.00 | 54.65 | 50.00 | 54.60 | -0.733% | 1,405 | +55.686% |
| 2023-09-11 | 53.97 | 55.01 | 53.97 | 55.00 | +5.820% | 37,897 | +54.545% |
| 2023-09-08 | 52.00 | 52.00 | 51.98 | 51.98 | -0.048% | 4,134 | +63.540% |
| 2023-09-07 | 50.00 | 52.00 | 49.98 | 52.00 | +4.000% | 47,160 | +63.462% |
| 2023-09-06 | 50.00 | 50.00 | 50.00 | 50.00 | -1.961% | 200 | +70.000% |
| 2023-09-05 | 51.00 | 51.00 | 50.98 | 51.00 | -1.923% | 4,471 | +66.666% |
| 2023-08-28 | 52.00 | 52.00 | 52.00 | 52.00 | +0.532% | 565 | +63.462% |
| 2023-08-25 | 53.00 | 53.00 | 51.73 | 51.73 | -1.420% | 2,000 | +64.331% |
| 2023-08-22 | 52.47 | 52.47 | 52.47 | 52.47 | +4.940% | 100 | +61.997% |
| 2023-08-17 | 50.00 | 50.00 | 50.00 | 50.00 | +0.000% | 734 | +70.000% |
| 2023-08-15 | 50.00 | 50.00 | 48.00 | 50.00 | 0.000% | 4,675 | +70.000% |
| 2023-08-04 | 50.03 | 50.03 | 50.00 | 50.00 | 0.000% | 5,697 | +70.000% |
| 2023-08-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 3,049 | +70.000% |
| 2023-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | -9.091% | 390 | +70.000% |
| 2023-08-01 | 52.00 | 55.00 | 52.00 | 55.00 | +10.000% | 262 | +54.545% |
| 2023-07-27 | 49.98 | 50.00 | 49.92 | 50.00 | +6.676% | 1,249 | +70.000% |
| 2023-07-11 | 46.95 | 46.95 | 46.87 | 46.87 | +1.474% | 553 | +81.349% |
| 2023-06-28 | 46.19 | 46.19 | 46.19 | 46.19 | -7.620% | 188 | +84.023% |
| 2023-06-08 | 50.00 | 50.00 | 47.80 | 50.00 | +8.695% | 24,034 | +70.000% |
| 2023-06-07 | 46.00 | 46.00 | 46.00 | 46.00 | +0.000% | 2,000 | +84.782% |
| 2023-05-01 | 46.00 | 46.00 | 45.00 | 46.00 | 0.000% | 9,793 | +84.783% |
| 2023-04-28 | 41.00 | 46.00 | 41.00 | 46.00 | +2.222% | 1,000 | +84.783% |
| 2023-04-25 | 45.00 | 45.00 | 45.00 | 45.00 | -10.054% | 388 | +88.889% |
| 2023-04-24 | 54.00 | 54.00 | 50.03 | 50.03 | +20.554% | 401 | +69.898% |
| 2023-04-20 | 41.50 | 41.55 | 41.50 | 41.50 | -5.682% | 1,599 | +104.819% |
| 2023-04-19 | 44.00 | 45.00 | 42.55 | 44.00 | +10.000% | 1,302 | +93.182% |
| 2023-04-18 | 39.00 | 40.00 | 38.94 | 40.00 | 0.000% | 2,930 | +112.500% |
| 2023-04-17 | 36.50 | 40.00 | 36.47 | 40.00 | +14.286% | 4,609 | +112.500% |
| 2023-04-06 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 124 | +142.857% |
| 2023-04-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 5,237 | +142.857% |
| 2023-03-31 | 34.97 | 35.00 | 34.97 | 35.00 | 0.000% | 614 | +142.857% |
| 2023-03-30 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 4,601 | +142.857% |
| 2023-03-29 | 35.00 | 35.00 | 34.92 | 35.00 | -9.677% | 2,875 | +142.857% |
| 2023-03-01 | 38.75 | 38.75 | 38.75 | 38.75 | +4.843% | 109 | +119.355% |
| 2023-02-22 | 36.96 | 36.96 | 36.96 | 36.96 | -5.158% | 223 | +129.978% |
| 2023-02-14 | 38.96 | 38.97 | 38.96 | 38.97 | -0.077% | 284 | +118.116% |
| 2023-02-09 | 38.50 | 39.00 | 38.50 | 39.00 | +2.632% | 200 | +117.949% |
| 2023-02-08 | 38.00 | 38.00 | 38.00 | 38.00 | +2.703% | 1,001 | +123.684% |
| 2023-02-03 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 490 | +129.730% |
| 2023-01-27 | 44.96 | 44.96 | 36.48 | 37.00 | +7.187% | 1,473 | +129.730% |
| 2023-01-25 | 33.00 | 34.55 | 33.00 | 34.52 | +4.603% | 2,486 | +146.241% |
| 2023-01-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 210 | +157.576% |
| 2023-01-23 | 32.00 | 33.00 | 32.00 | 33.00 | +6.280% | 800 | +157.576% |
| 2023-01-19 | 31.05 | 31.05 | 31.05 | 31.05 | 0.000% | 111 | +173.752% |
| 2023-01-18 | 31.05 | 31.05 | 31.05 | 31.05 | -1.429% | 111 | +173.752% |
| 2023-01-11 | 31.70 | 31.70 | 31.50 | 31.50 | +1.613% | 2,672 | +169.841% |
| 2022-12-29 | 31.00 | 31.00 | 31.00 | 31.00 | +2.819% | 1,095 | +174.194% |
| 2022-12-13 | 30.00 | 30.15 | 30.00 | 30.15 | -1.951% | 2,223 | +181.924% |
| 2022-11-22 | 30.00 | 30.75 | 30.00 | 30.75 | +9.821% | 367 | +176.423% |
| 2022-11-21 | 31.01 | 31.01 | 28.00 | 28.00 | -15.177% | 951 | +203.571% |
| 2022-11-18 | 31.60 | 33.01 | 31.60 | 33.01 | -12.988% | 513 | +157.498% |
| 2022-11-10 | 40.00 | 40.00 | 37.94 | 37.94 | +22.379% | 968 | +124.053% |
| 2022-11-08 | 31.00 | 31.00 | 31.00 | 31.00 | +0.064% | 204 | +174.194% |
| 2022-11-03 | 31.00 | 31.00 | 30.98 | 30.98 | -0.064% | 2,200 | +174.371% |
| 2022-11-02 | 29.00 | 31.00 | 29.00 | 31.00 | +6.896% | 4,019 | +174.194% |
| 2022-11-01 | 30.40 | 30.40 | 27.50 | 29.00 | -4.290% | 5,939 | +193.103% |
| 2022-10-03 | 30.30 | 30.30 | 30.30 | 30.30 | 0.000% | 102 | +180.528% |
| 2022-09-30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.656% | 100 | +180.528% |
| 2022-09-29 | 30.50 | 30.50 | 30.50 | 30.50 | +0.993% | 380 | +178.689% |
| 2022-09-27 | 30.20 | 30.20 | 30.20 | 30.20 | -0.984% | 1,180 | +181.457% |
| 2022-09-23 | 30.50 | 30.50 | 30.50 | 30.50 | +1.667% | 410 | +178.689% |
| 2022-09-08 | 30.00 | 30.00 | 29.50 | 30.00 | 0.000% | 3,832 | +183.333% |
| 2022-09-07 | 30.05 | 30.05 | 30.00 | 30.00 | 0.000% | 2,116 | +183.333% |
| 2022-09-01 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 458 | +183.333% |
| 2022-08-31 | 30.00 | 30.00 | 30.00 | 30.00 | +1.695% | 1,024 | +183.333% |
| 2022-08-30 | 30.00 | 30.00 | 29.50 | 29.50 | -1.667% | 1,100 | +188.136% |
| 2022-08-24 | 30.40 | 30.40 | 30.00 | 30.00 | +3.448% | 890 | +183.333% |
| 2022-08-16 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 800 | +193.103% |
| 2022-08-15 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 200 | +193.103% |
| 2022-07-21 | 29.00 | 29.00 | 29.00 | 29.00 | +3.534% | 200 | +193.103% |
| 2022-07-14 | 28.06 | 28.06 | 28.01 | 28.01 | -3.414% | 417 | +203.463% |
| 2022-07-11 | 29.00 | 29.63 | 28.70 | 29.00 | 0.000% | 4,215 | +193.103% |
| 2022-07-08 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1,225 | +193.103% |
| 2022-07-07 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 751 | +193.103% |
| 2022-07-06 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1,003 | +193.103% |
| 2022-06-30 | 29.09 | 29.09 | 28.50 | 29.00 | -0.344% | 1,880 | +193.103% |
| 2022-06-23 | 29.00 | 29.13 | 28.80 | 29.10 | -3.000% | 3,950 | +192.096% |
| 2022-06-21 | 30.00 | 30.14 | 30.00 | 30.00 | 0.000% | 997 | +183.333% |
| 2022-06-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 496 | +183.333% |
| 2022-06-16 | 29.94 | 30.01 | 29.94 | 30.00 | +3.448% | 2,444 | +183.333% |
| 2022-06-13 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 1,300 | +193.103% |
| 2022-06-08 | 30.00 | 30.00 | 30.00 | 30.00 | +3.448% | 877 | +183.333% |
| 2022-06-06 | 29.00 | 29.00 | 29.00 | 29.00 | -2.233% | 200 | +193.103% |
| 2022-06-03 | 30.00 | 30.00 | 29.25 | 29.66 | -1.125% | 7,918 | +186.557% |
| 2022-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,000 | +183.333% |
| 2022-06-01 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,000 | +183.333% |
| 2022-05-31 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,000 | +183.333% |
| 2022-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | +5.263% | 462 | +183.333% |
| 2022-05-20 | 29.01 | 30.00 | 28.50 | 28.50 | -5.000% | 3,745 | +198.246% |
| 2022-05-12 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,390 | +183.333% |
| 2022-05-11 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 186 | +183.333% |
| 2022-05-10 | 30.00 | 30.00 | 28.50 | 30.00 | +1.283% | 2,100 | +183.333% |
| 2022-05-05 | 29.62 | 29.62 | 29.62 | 29.62 | -8.862% | 200 | +186.968% |
| 2022-04-29 | 32.50 | 32.50 | 32.50 | 32.50 | +1.404% | 200 | +161.538% |
| 2022-04-28 | 32.04 | 32.05 | 32.04 | 32.05 | +3.387% | 200 | +165.211% |
| 2022-04-04 | 31.05 | 31.05 | 31.00 | 31.00 | -3.786% | 302 | +174.194% |
| 2022-03-21 | 32.39 | 32.39 | 32.22 | 32.22 | +9.220% | 294 | +163.811% |
| 2022-03-15 | 29.25 | 29.53 | 29.25 | 29.50 | +1.270% | 7,562 | +188.136% |
| 2022-03-11 | 29.13 | 29.13 | 29.13 | 29.13 | +0.448% | 100 | +191.795% |
| 2022-03-09 | 28.51 | 30.80 | 28.50 | 29.00 | +1.754% | 7,277 | +193.103% |
| 2022-03-07 | 28.50 | 28.50 | 28.50 | 28.50 | +0.885% | 2,500 | +198.246% |
| 2022-03-03 | 28.00 | 28.25 | 28.00 | 28.25 | 0.000% | 932 | +200.885% |
| 2022-03-02 | 28.25 | 28.50 | 28.25 | 28.25 | 0.000% | 1,870 | +200.885% |
| 2022-03-01 | 28.00 | 28.25 | 28.00 | 28.25 | +0.893% | 825 | +200.885% |
| 2022-02-24 | 27.71 | 28.00 | 27.50 | 28.00 | 0.000% | 2,082 | +203.571% |
| 2022-02-22 | 28.00 | 28.00 | 28.00 | 28.00 | -0.885% | 924 | +203.571% |
| 2022-02-17 | 28.50 | 28.50 | 28.25 | 28.25 | 0.000% | 710 | +200.885% |
| 2022-02-15 | 28.00 | 28.25 | 28.00 | 28.25 | +0.893% | 657 | +200.885% |
| 2022-02-03 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 1,514 | +203.571% |
| 2022-02-02 | 28.00 | 28.00 | 28.00 | 28.00 | +1.083% | 1,020 | +203.571% |
| 2022-01-21 | 27.70 | 27.70 | 27.70 | 27.70 | -2.769% | 500 | +206.859% |
| 2021-12-29 | 29.00 | 29.00 | 28.49 | 28.49 | +3.596% | 802 | +198.361% |
| 2021-12-20 | 27.50 | 27.50 | 27.50 | 27.50 | -4.047% | 164 | +209.091% |
| 2021-12-14 | 28.66 | 28.66 | 28.66 | 28.66 | +0.561% | 185 | +196.581% |
| 2021-12-13 | 28.50 | 28.50 | 28.50 | 28.50 | +4.231% | 200 | +198.246% |
| 2021-12-09 | 28.00 | 28.00 | 27.34 | 27.34 | +1.270% | 664 | +210.866% |
| 2021-11-11 | 27.00 | 27.00 | 27.00 | 27.00 | +0.000% | 308 | +214.814% |
| 2021-11-01 | 36.00 | 36.00 | 26.15 | 27.00 | +3.015% | 1,208 | +214.815% |
| 2021-10-21 | 26.25 | 26.25 | 26.21 | 26.21 | +0.152% | 2,820 | +224.306% |
| 2021-10-20 | 26.17 | 26.17 | 26.17 | 26.17 | -6.201% | 179 | +224.799% |
| 2021-10-04 | 27.90 | 27.90 | 27.90 | 27.90 | +4.353% | 879 | +204.659% |
| 2021-09-23 | 26.03 | 26.74 | 26.03 | 26.74 | 0.000% | 476 | +217.920% |
| 2021-09-20 | 26.06 | 26.74 | 26.06 | 26.74 | -4.513% | 400 | +217.920% |
| 2021-09-10 | 28.00 | 28.00 | 28.00 | 28.00 | +1.818% | 500 | +203.571% |
| 2021-09-08 | 27.50 | 27.50 | 27.50 | 27.50 | +3.117% | 500 | +209.091% |
| 2021-09-07 | 26.00 | 26.67 | 26.00 | 26.67 | -1.227% | 1,500 | +218.726% |
| 2021-09-03 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 500 | +214.815% |