Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
6.41
+3.17 (97.84%)
At close: Dec 5, 2025, 4:00 PM EST
5.32
-1.09 (-17.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 6.85 | 5.02 | 6.41 | 6.41 | 97.84% | 86,513,610 |
| Dec 4, 2025 | 3.08 | 3.34 | 2.82 | 3.24 | 3.24 | 4.18% | 401,546 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.00 | 3.11 | 3.11 | -4.31% | 80,869 |
| Dec 2, 2025 | 3.25 | 3.36 | 2.88 | 3.25 | 3.25 | -10.71% | 422,563 |
| Dec 1, 2025 | 2.85 | 4.58 | 2.64 | 3.64 | 3.64 | 24.66% | 2,044,301 |
| Nov 28, 2025 | 2.90 | 3.14 | 2.86 | 2.92 | 2.92 | 3.55% | 117,517 |
| Nov 26, 2025 | 3.82 | 3.88 | 2.72 | 2.82 | 2.82 | -27.69% | 348,577 |
| Nov 25, 2025 | 4.01 | 4.02 | 3.80 | 3.90 | 3.90 | -2.01% | 25,949 |
| Nov 24, 2025 | 4.00 | 4.24 | 3.96 | 3.98 | 3.98 | 0.51% | 40,128 |
| Nov 21, 2025 | 4.10 | 4.18 | 3.90 | 3.96 | 3.96 | -3.88% | 24,824 |
| Nov 20, 2025 | 4.06 | 4.18 | 4.00 | 4.12 | 4.12 | -1.90% | 33,011 |
| Nov 19, 2025 | 4.06 | 4.26 | 3.86 | 4.20 | 4.20 | 2.44% | 41,091 |
| Nov 18, 2025 | 3.98 | 4.30 | 3.82 | 4.10 | 4.10 | 2.50% | 39,729 |
| Nov 17, 2025 | 3.74 | 4.44 | 3.70 | 4.00 | 4.00 | 8.11% | 68,466 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.68 | 3.70 | 3.70 | -4.64% | 46,061 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.82 | 3.88 | 3.88 | -3.00% | 33,916 |
| Nov 12, 2025 | 4.64 | 4.64 | 3.90 | 4.00 | 4.00 | -14.89% | 114,945 |
| Nov 11, 2025 | 3.84 | 4.90 | 3.83 | 4.70 | 4.70 | 24.34% | 387,344 |
| Nov 10, 2025 | 3.86 | 4.07 | 3.70 | 3.78 | 3.78 | 2.16% | 109,375 |
| Nov 7, 2025 | 4.24 | 4.42 | 3.64 | 3.70 | 3.70 | -12.74% | 75,648 |
| Nov 6, 2025 | 5.00 | 5.14 | 4.18 | 4.24 | 4.24 | -17.83% | 64,608 |
| Nov 5, 2025 | 5.18 | 5.73 | 5.00 | 5.16 | 5.16 | -1.15% | 51,427 |
| Nov 4, 2025 | 5.78 | 6.12 | 5.18 | 5.22 | 5.22 | -10.92% | 45,280 |
| Nov 3, 2025 | 5.90 | 6.08 | 5.71 | 5.86 | 5.86 | -1.68% | 14,944 |
| Oct 31, 2025 | 5.86 | 6.26 | 5.80 | 5.96 | 5.96 | 1.02% | 12,931 |
| Oct 30, 2025 | 5.92 | 6.08 | 5.58 | 5.90 | 5.90 | -1.67% | 41,904 |
| Oct 29, 2025 | 6.32 | 6.48 | 5.98 | 6.00 | 6.00 | -7.41% | 32,501 |
| Oct 28, 2025 | 6.76 | 6.76 | 5.92 | 6.48 | 6.48 | -4.42% | 95,923 |
| Oct 27, 2025 | 6.60 | 6.88 | 6.38 | 6.78 | 6.78 | 3.67% | 28,710 |
| Oct 24, 2025 | 6.80 | 7.38 | 6.44 | 6.54 | 6.54 | -4.66% | 54,438 |
| Oct 23, 2025 | 6.42 | 7.62 | 6.42 | 6.86 | 6.86 | 2.69% | 66,591 |
| Oct 22, 2025 | 7.14 | 7.31 | 6.44 | 6.68 | 6.68 | -8.49% | 54,019 |
| Oct 21, 2025 | 6.98 | 7.68 | 6.96 | 7.30 | 7.30 | 5.49% | 59,078 |
| Oct 20, 2025 | 6.68 | 7.34 | 6.64 | 6.92 | 6.92 | - | 27,271 |
| Oct 17, 2025 | 7.18 | 7.40 | 6.60 | 6.92 | 6.92 | -7.24% | 39,622 |
| Oct 16, 2025 | 7.66 | 7.90 | 7.32 | 7.46 | 7.46 | -3.37% | 23,286 |
| Oct 15, 2025 | 8.20 | 8.78 | 7.46 | 7.72 | 7.72 | -0.52% | 73,691 |
| Oct 14, 2025 | 7.54 | 7.81 | 6.82 | 7.76 | 7.76 | - | 55,520 |
| Oct 13, 2025 | 7.76 | 7.84 | 7.40 | 7.76 | 7.76 | -1.15% | 53,079 |
| Oct 10, 2025 | 8.74 | 9.00 | 7.70 | 7.85 | 7.85 | -9.77% | 51,162 |
| Oct 9, 2025 | 9.40 | 9.78 | 8.52 | 8.70 | 8.70 | -7.05% | 62,061 |
| Oct 8, 2025 | 9.64 | 9.70 | 8.80 | 9.36 | 9.36 | -2.30% | 99,634 |
| Oct 7, 2025 | 11.18 | 11.56 | 9.44 | 9.58 | 9.58 | -17.13% | 114,776 |
| Oct 6, 2025 | 11.42 | 11.64 | 10.62 | 11.56 | 11.56 | 1.23% | 90,738 |
| Oct 3, 2025 | 10.86 | 12.26 | 10.86 | 11.42 | 11.42 | 5.16% | 52,867 |
| Oct 2, 2025 | 12.02 | 12.04 | 10.70 | 10.86 | 10.86 | -10.84% | 60,175 |
| Oct 1, 2025 | 12.42 | 12.80 | 12.09 | 12.18 | 12.18 | -2.72% | 28,972 |
| Sep 30, 2025 | 13.35 | 13.50 | 12.32 | 12.52 | 12.52 | -8.75% | 50,361 |
| Sep 29, 2025 | 13.20 | 13.86 | 13.10 | 13.72 | 13.72 | 3.63% | 50,825 |
| Sep 26, 2025 | 13.60 | 14.20 | 13.16 | 13.24 | 13.24 | -4.75% | 84,029 |