Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
6.18
-0.35 (-5.36%)
At close: Jun 27, 2025, 4:00 PM
6.50
+0.32 (5.18%)
After-hours: Jun 27, 2025, 7:23 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.50 | 6.89 | 6.16 | 6.18 | 6.18 | -5.36% | 190,949 |
| Jun 26, 2025 | 6.79 | 7.19 | 6.50 | 6.53 | 6.53 | -7.11% | 116,038 |
| Jun 25, 2025 | 7.00 | 7.44 | 6.28 | 7.03 | 7.03 | 0.43% | 190,720 |
| Jun 24, 2025 | 6.19 | 8.10 | 6.02 | 7.00 | 7.00 | 8.86% | 640,572 |
| Jun 23, 2025 | 6.64 | 7.25 | 6.06 | 6.43 | 6.43 | -10.69% | 671,700 |
| Jun 20, 2025 | 7.58 | 10.05 | 6.16 | 7.20 | 7.20 | 110.53% | 52,078,713 |
| Jun 18, 2025 | 3.50 | 3.74 | 3.35 | 3.42 | 3.42 | 1.79% | 3,434,366 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.33 | 3.36 | 3.36 | -11.58% | 84,511 |
| Jun 16, 2025 | 3.83 | 3.92 | 3.76 | 3.80 | 3.80 | 1.06% | 48,934 |
| Jun 13, 2025 | 4.36 | 4.40 | 3.69 | 3.76 | 3.76 | -14.93% | 113,540 |
| Jun 12, 2025 | 4.36 | 4.43 | 4.20 | 4.42 | 4.42 | -0.23% | 44,830 |
| Jun 11, 2025 | 4.41 | 4.69 | 4.30 | 4.43 | 4.43 | -1.56% | 78,530 |
| Jun 10, 2025 | 4.74 | 5.06 | 4.45 | 4.50 | 4.50 | -7.41% | 85,332 |
| Jun 9, 2025 | 4.56 | 4.97 | 4.41 | 4.86 | 4.86 | 6.00% | 101,482 |
| Jun 6, 2025 | 4.60 | 4.84 | 4.40 | 4.59 | 4.59 | -7.37% | 147,082 |
| Jun 5, 2025 | 5.12 | 5.19 | 4.80 | 4.95 | 4.95 | -6.43% | 241,317 |
| Jun 4, 2025 | 4.33 | 7.87 | 4.17 | 5.29 | 5.29 | 23.02% | 2,508,858 |
| Jun 3, 2025 | 4.45 | 4.55 | 4.18 | 4.30 | 4.30 | -0.46% | 116,833 |
| Jun 2, 2025 | 4.01 | 4.74 | 3.95 | 4.32 | 4.32 | 8.54% | 312,275 |
| May 30, 2025 | 4.27 | 4.33 | 3.92 | 3.98 | 3.98 | -8.29% | 82,532 |
| May 29, 2025 | 4.63 | 4.64 | 4.28 | 4.34 | 4.34 | -6.47% | 136,709 |
| May 28, 2025 | 5.22 | 5.22 | 4.30 | 4.64 | 4.64 | -9.48% | 180,513 |
| May 27, 2025 | 4.79 | 5.80 | 4.65 | 5.13 | 5.13 | 0.69% | 171,873 |
| May 23, 2025 | 5.24 | 5.24 | 4.52 | 5.09 | 5.09 | -1.72% | 110,382 |
| May 22, 2025 | 7.14 | 7.18 | 4.54 | 5.18 | 5.18 | -30.19% | 273,763 |
| May 21, 2025 | 8.54 | 8.54 | 7.42 | 7.42 | 7.42 | -14.52% | 94,049 |
| May 20, 2025 | 7.49 | 8.96 | 7.49 | 8.68 | 8.68 | 14.81% | 96,825 |
| May 19, 2025 | 7.91 | 8.16 | 7.42 | 7.56 | 7.56 | -5.26% | 22,935 |
| May 16, 2025 | 7.14 | 8.54 | 7.14 | 7.98 | 7.98 | 14.00% | 83,336 |
| May 15, 2025 | 7.07 | 7.25 | 6.79 | 7.00 | 7.00 | -1.96% | 24,527 |
| May 14, 2025 | 7.56 | 7.56 | 7.07 | 7.14 | 7.14 | -3.77% | 23,255 |
| May 13, 2025 | 6.93 | 7.63 | 6.93 | 7.42 | 7.42 | 3.92% | 35,596 |
| May 12, 2025 | 6.93 | 7.91 | 6.86 | 7.14 | 7.14 | 5.70% | 56,712 |
| May 9, 2025 | 6.59 | 7.21 | 6.58 | 6.76 | 6.76 | 1.41% | 42,654 |
| May 8, 2025 | 6.86 | 7.00 | 6.16 | 6.66 | 6.66 | -3.44% | 56,167 |
| May 7, 2025 | 7.00 | 7.21 | 6.67 | 6.90 | 6.90 | 1.29% | 45,921 |
| May 6, 2025 | 7.70 | 7.70 | 6.38 | 6.81 | 6.81 | -18.25% | 119,559 |
| May 5, 2025 | 8.40 | 9.03 | 8.19 | 8.33 | 8.33 | -3.25% | 70,519 |
| May 2, 2025 | 8.82 | 9.45 | 8.54 | 8.61 | 8.61 | -8.89% | 74,089 |
| May 1, 2025 | 8.05 | 9.94 | 8.05 | 9.45 | 9.45 | 17.39% | 214,905 |
| Apr 30, 2025 | 8.05 | 8.40 | 7.84 | 8.05 | 8.05 | -6.50% | 42,094 |
| Apr 29, 2025 | 8.12 | 8.68 | 7.84 | 8.61 | 8.61 | 8.85% | 508,963 |
| Apr 28, 2025 | 8.40 | 8.40 | 7.77 | 7.91 | 7.91 | -5.83% | 87,225 |
| Apr 25, 2025 | 8.75 | 12.53 | 8.33 | 8.40 | 8.40 | -3.23% | 1,418,999 |
| Apr 24, 2025 | 8.61 | 9.24 | 8.47 | 8.68 | 8.68 | 0.81% | 64,978 |
| Apr 23, 2025 | 8.96 | 9.17 | 8.19 | 8.61 | 8.61 | -2.38% | 81,891 |
| Apr 22, 2025 | 7.98 | 9.80 | 7.63 | 8.82 | 8.82 | 10.53% | 379,621 |
| Apr 21, 2025 | 9.24 | 9.38 | 7.77 | 7.98 | 7.98 | -16.79% | 68,537 |
| Apr 17, 2025 | 9.59 | 10.08 | 9.11 | 9.59 | 9.59 | -2.14% | 41,788 |
| Apr 16, 2025 | 9.80 | 10.64 | 9.31 | 9.80 | 9.80 | -5.41% | 78,484 |