5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
-28.00%
3 MONTH PERFORMANCE
-86.15%
6 MONTH PERFORMANCE
-91.43%
YEAR-TO-DATE PERFORMANCE
-99.94%
1 YEAR PERFORMANCE
-99.96%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $2.75 | $2.88 (4.73%) | $2.99 | $2.60 | 327.14 K | $1.40 M |
| 12/15/2025 | $2.97 | $2.75 (-7.41%) | $3.03 | $2.61 | 446.83 K | $1.33 M |
| 12/12/2025 | $3.23 | $3.09 (-4.33%) | $3.45 | $3.00 | 3.36 M | $1.50 M |
| 12/11/2025 | $3.57 | $2.83 (-20.73%) | $3.85 | $2.62 | 3.05 M | $1.37 M |
| 12/10/2025 | $3.63 | $3.92 (7.99%) | $4.13 | $3.59 | 819.00 K | $1.90 M |
| 12/09/2025 | $3.94 | $3.75 (-4.82%) | $4.20 | $3.65 | 990.10 K | $1.82 M |
| 12/08/2025 | $5.81 | $4.74 (-18.42%) | $6.50 | $4.12 | 5.68 M | $2.30 M |
| 12/05/2025 | $5.66 | $6.41 (13.25%) | $6.85 | $5.02 | 88.45 M | $3.11 M |
| 12/04/2025 | $3.08 | $3.24 (5.19%) | $3.34 | $2.82 | 408.00 K | $1.57 M |
| 12/03/2025 | $3.20 | $3.11 (-2.81%) | $3.20 | $3.00 | 87.00 K | $1.51 M |
| 12/02/2025 | $3.25 | $3.25 (0%) | $3.36 | $2.88 | 428.70 K | $1.58 M |
| 12/01/2025 | $2.85 | $3.64 (27.72%) | $4.58 | $2.64 | 2.08 M | $1.77 M |
| 11/28/2025 | $2.90 | $2.92 (0.69%) | $3.14 | $2.86 | 117.52 K | $1.42 M |
| 11/26/2025 | $3.82 | $2.82 (-26.18%) | $3.88 | $2.72 | 348.60 K | $1.37 M |
| 11/25/2025 | $4.01 | $3.90 (-2.74%) | $4.02 | $3.80 | 25.95 K | $1.89 M |
| 11/24/2025 | $4.00 | $3.98 (-0.5%) | $4.24 | $3.96 | 40.15 K | $1.93 M |
| 11/21/2025 | $4.10 | $3.96 (-3.41%) | $4.18 | $3.90 | 24.82 K | $1.92 M |
| 11/20/2025 | $4.06 | $4.12 (1.48%) | $4.18 | $4.00 | 33.01 K | $2.00 M |
| 11/19/2025 | $4.06 | $4.20 (3.45%) | $4.26 | $3.86 | 41.09 K | $2.04 M |
| 11/18/2025 | $3.98 | $4.10 (3.02%) | $4.30 | $3.82 | 39.75 K | $1.99 M |
| 11/17/2025 | $3.74 | $4.00 (6.95%) | $4.44 | $3.70 | 68.47 K | $1.94 M |
| 11/14/2025 | $3.92 | $3.70 (-5.61%) | $3.92 | $3.68 | 46.06 K | $1.80 M |
| 11/13/2025 | $4.00 | $3.88 (-3%) | $4.10 | $3.82 | 33.92 K | $1.88 M |
| 11/12/2025 | $4.64 | $4.00 (-13.79%) | $4.64 | $3.90 | 114.95 K | $1.94 M |
| 11/11/2025 | $3.84 | $4.70 (22.4%) | $4.90 | $3.83 | 387.35 K | $2.28 M |
| 11/10/2025 | $3.86 | $3.78 (-2.07%) | $4.07 | $3.70 | 109.38 K | $1.83 M |
| 11/07/2025 | $4.24 | $3.70 (-12.74%) | $4.42 | $3.64 | 75.65 K | $1.80 M |
| 11/06/2025 | $5.00 | $4.24 (-15.2%) | $5.14 | $4.18 | 64.61 K | $2.06 M |
| 11/05/2025 | $5.18 | $5.16 (-0.39%) | $5.73 | $5.00 | 51.45 K | $2.50 M |
| 11/04/2025 | $5.78 | $5.22 (-9.69%) | $6.12 | $5.18 | 45.28 K | $2.53 M |
| 11/03/2025 | $5.90 | $5.86 (-0.68%) | $6.08 | $5.71 | 14.95 K | $2.84 M |
| 10/31/2025 | $5.86 | $5.96 (1.71%) | $6.26 | $5.80 | 12.93 K | $2.89 M |
| 10/30/2025 | $5.92 | $5.90 (-0.34%) | $6.08 | $5.58 | 41.90 K | $2.86 M |
| 10/29/2025 | $6.32 | $6.00 (-5.12%) | $6.48 | $5.98 | 32.50 K | $2.91 M |
| 10/28/2025 | $6.76 | $6.48 (-4.14%) | $6.76 | $5.92 | 95.92 K | $3.14 M |
| 10/27/2025 | $6.60 | $6.78 (2.73%) | $6.88 | $6.38 | 28.71 K | $3.29 M |
| 10/24/2025 | $6.80 | $6.54 (-3.82%) | $7.38 | $6.44 | 54.44 K | $3.17 M |
| 10/23/2025 | $6.42 | $6.86 (6.85%) | $7.62 | $6.42 | 66.59 K | $3.33 M |
| 10/22/2025 | $7.14 | $6.68 (-6.44%) | $7.31 | $6.44 | 54.02 K | $3.24 M |
| 10/21/2025 | $6.98 | $7.30 (4.58%) | $7.68 | $6.96 | 59.08 K | $3.54 M |
| 10/20/2025 | $6.68 | $6.92 (3.59%) | $7.34 | $6.64 | 27.27 K | $3.36 M |
| 10/17/2025 | $7.18 | $6.92 (-3.62%) | $7.40 | $6.60 | 39.62 K | $3.36 M |
| 10/16/2025 | $7.66 | $7.46 (-2.61%) | $7.90 | $7.32 | 22.97 K | $3.62 M |
| 10/15/2025 | $8.20 | $7.72 (-5.85%) | $8.78 | $7.46 | 73.69 K | $3.75 M |
| 10/14/2025 | $7.54 | $7.76 (2.92%) | $7.81 | $6.82 | 55.52 K | $3.77 M |
| 10/13/2025 | $7.76 | $7.76 (0%) | $7.84 | $7.40 | 53.08 K | $3.77 M |
| 10/10/2025 | $8.74 | $7.85 (-10.18%) | $9.00 | $7.70 | 51.16 K | $3.81 M |
| 10/09/2025 | $9.40 | $8.70 (-7.45%) | $9.78 | $8.52 | 62.06 K | $4.22 M |
| 10/08/2025 | $9.64 | $9.36 (-2.9%) | $9.69 | $8.80 | 99.63 K | $4.54 M |
| 10/07/2025 | $11.18 | $9.58 (-14.31%) | $11.56 | $9.44 | 114.78 K | $4.65 M |
| 10/06/2025 | $11.42 | $11.56 (1.23%) | $11.64 | $10.62 | 90.74 K | $5.61 M |
| 10/03/2025 | $10.86 | $11.42 (5.16%) | $12.26 | $10.86 | 52.87 K | $5.54 M |
| 10/02/2025 | $12.02 | $10.86 (-9.65%) | $12.04 | $10.70 | 60.18 K | $5.27 M |
| 10/01/2025 | $12.42 | $12.18 (-1.93%) | $12.80 | $12.09 | 28.97 K | $5.91 M |
| 09/30/2025 | $13.35 | $12.52 (-6.22%) | $13.50 | $12.32 | 50.36 K | $6.07 M |
| 09/29/2025 | $13.20 | $13.72 (3.94%) | $13.86 | $13.10 | 50.83 K | $6.66 M |
| 09/26/2025 | $13.60 | $13.24 (-2.65%) | $14.20 | $13.16 | 84.03 K | $6.42 M |
| 09/25/2025 | $13.26 | $13.90 (4.83%) | $14.60 | $12.90 | 144.91 K | $6.74 M |
| 09/24/2025 | $13.20 | $13.22 (0.15%) | $13.39 | $12.30 | 90.16 K | $6.41 M |
| 09/23/2025 | $13.00 | $13.34 (2.62%) | $14.56 | $13.00 | 114.77 K | $6.47 M |
| 09/22/2025 | $14.20 | $13.60 (-4.23%) | $14.40 | $13.50 | 79.62 K | $6.60 M |
| 09/19/2025 | $15.40 | $14.60 (-5.19%) | $15.40 | $14.50 | 98.40 K | $7.08 M |
| 09/18/2025 | $15.90 | $15.40 (-3.14%) | $16.90 | $14.80 | 205.67 K | $7.47 M |
| 09/17/2025 | $21.30 | $20.80 (-2.35%) | $25.50 | $19.90 | 526.29 K | $10.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
