5 DAY PERFORMANCE
+130.77%
1 MONTH PERFORMANCE
-24.14%
3 MONTH PERFORMANCE
-81.42%
6 MONTH PERFORMANCE
-97.11%
YEAR-TO-DATE PERFORMANCE
-75.52%
1 YEAR PERFORMANCE
-99.73%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.26 | $1.11 | 509,670 | $19,935 |
| 03/11/2025 | $1.16 | $1.15 (-0.86%) | $1.26 | $1.04 | 721,033 | $20,110 |
| 03/10/2025 | $1.33 | $1.14 (-14.29%) | $1.47 | $1.13 | 1.48 M | $19,935 |
| 03/07/2025 | $1.18 | $1.43 (21.19%) | $1.62 | $1.10 | 21.76 M | $25,006 |
| 03/06/2025 | $1.24 | $1.05 (-15.32%) | $1.24 | $1.03 | 1.41 M | $18,361 |
| 03/05/2025 | $1.42 | $1.33 (-6.34%) | $1.47 | $1.21 | 912,200 | $31,412 |
| 03/04/2025 | $2.15 | $1.50 (-30.23%) | $3.97 | $1.30 | 17.83 M | $35,427 |
| 03/03/2025 | $2.58 | $2.21 (-14.34%) | $2.64 | $2.20 | 181,900 | $52,196 |
| 02/28/2025 | $2.62 | $2.62 (0%) | $2.75 | $2.57 | 65,232 | $61,879 |
| 02/27/2025 | $2.86 | $2.70 (-5.59%) | $3.05 | $2.65 | 156,012 | $63,769 |
| 02/26/2025 | $2.97 | $2.84 (-4.38%) | $3.32 | $2.75 | 254,199 | $67,075 |
| 02/25/2025 | $3.06 | $2.94 (-3.92%) | $3.18 | $2.80 | 184,843 | $69,437 |
| 02/24/2025 | $3.08 | $3.30 (7.14%) | $3.87 | $2.96 | 818,600 | $77,939 |
| 02/21/2025 | $3.08 | $3.04 (-1.3%) | $3.16 | $2.99 | 76,541 | $71,799 |
| 02/20/2025 | $3.40 | $3.15 (-7.35%) | $3.48 | $3.00 | 108,100 | $74,397 |
| 02/19/2025 | $3.67 | $3.50 (-4.63%) | $3.73 | $3.30 | 187,100 | $82,663 |
| 02/18/2025 | $4.23 | $3.80 (-10.17%) | $4.36 | $3.68 | 181,569 | $89,748 |
| 02/14/2025 | $4.32 | $4.34 (0.46%) | $4.69 | $4.26 | 99,400 | $102,502 |
| 02/13/2025 | $4.26 | $4.40 (3.29%) | $4.79 | $4.26 | 204,209 | $103,919 |
| 02/12/2025 | $4.26 | $4.35 (2.11%) | $4.55 | $4.04 | 177,700 | $102,738 |
| 02/11/2025 | $4.00 | $4.35 (8.75%) | $4.72 | $3.89 | 204,740 | $102,738 |
| 02/10/2025 | $4.63 | $4.05 (-12.53%) | $4.72 | $3.97 | 114,007 | $95,653 |
| 02/07/2025 | $4.89 | $4.62 (-5.52%) | $5.15 | $4.50 | 74,334 | $109,115 |
| 02/06/2025 | $5.69 | $5.07 (-10.9%) | $5.69 | $4.79 | 100,903 | $119,743 |
| 02/05/2025 | $5.70 | $5.50 (-3.51%) | $5.73 | $5.17 | 135,158 | $129,899 |
| 02/04/2025 | $5.99 | $5.93 (-1%) | $6.35 | $5.93 | 136,040 | $140,055 |
| 02/03/2025 | $6.32 | $6.11 (-3.32%) | $6.47 | $5.93 | 166,496 | $144,306 |
| 01/31/2025 | $7.20 | $6.29 (-12.64%) | $7.29 | $6.24 | 116,322 | $148,557 |
| 01/30/2025 | $6.70 | $7.17 (7.01%) | $7.44 | $6.40 | 217,715 | $169,341 |
| 01/29/2025 | $6.29 | $6.70 (6.52%) | $7.19 | $6.25 | 201,515 | $158,241 |
| 01/28/2025 | $6.11 | $6.33 (3.6%) | $7.20 | $5.60 | 338,661 | $149,502 |
| 01/27/2025 | $6.14 | $6.27 (2.12%) | $6.75 | $5.82 | 490,125 | $148,085 |
| 01/24/2025 | $8.00 | $7.96 (-0.5%) | $8.36 | $7.68 | 131,525 | $187,999 |
| 01/23/2025 | $8.60 | $7.84 (-8.84%) | $8.68 | $7.68 | 215,075 | $185,165 |
| 01/22/2025 | $9.16 | $9.04 (-1.31%) | $9.88 | $8.80 | 164,085 | $213,507 |
| 01/21/2025 | $10.00 | $9.44 (-5.6%) | $10.31 | $8.80 | 169,425 | $222,954 |
| 01/17/2025 | $10.60 | $9.88 (-6.79%) | $11.36 | $9.64 | 431,375 | $233,346 |
| 01/16/2025 | $16.32 | $11.40 (-30.15%) | $19.20 | $10.20 | 20.20 M | $269,245 |
| 01/15/2025 | $10.12 | $9.40 (-7.11%) | $11.36 | $9.36 | 101,003 | $222,009 |
| 01/14/2025 | $9.24 | $9.80 (6.06%) | $10.72 | $9.24 | 59,512 | $231,456 |
| 01/13/2025 | $10.48 | $9.36 (-10.69%) | $10.48 | $9.12 | 43,100 | $221,064 |
| 01/10/2025 | $10.96 | $10.16 (-7.3%) | $10.96 | $9.72 | 69,725 | $239,959 |
| 01/08/2025 | $13.24 | $10.92 (-17.52%) | $13.56 | $10.76 | 237,350 | $257,909 |
| 01/07/2025 | $13.00 | $14.20 (9.23%) | $18.96 | $12.44 | 1.12 M | $335,376 |
| 01/06/2025 | $14.00 | $13.20 (-5.71%) | $14.00 | $12.88 | 95,650 | $311,758 |
| 01/03/2025 | $13.80 | $13.76 (-0.29%) | $14.48 | $13.44 | 37,432 | $324,984 |
| 01/02/2025 | $13.48 | $14.20 (5.34%) | $15.00 | $13.12 | 91,747 | $335,376 |
| 12/31/2024 | $14.60 | $13.48 (-7.67%) | $15.24 | $13.20 | 83,375 | $318,371 |
| 12/30/2024 | $13.88 | $14.88 (7.2%) | $16.77 | $13.86 | 136,829 | $351,436 |
| 12/27/2024 | $15.20 | $14.12 (-7.11%) | $15.24 | $13.96 | 267,236 | $333,486 |
| 12/26/2024 | $15.24 | $15.20 (-0.26%) | $15.88 | $14.48 | 235,614 | $358,994 |
| 12/24/2024 | $15.76 | $15.40 (-2.28%) | $15.76 | $14.92 | 153,310 | $363,717 |
| 12/23/2024 | $17.48 | $16.20 (-7.32%) | $17.52 | $15.36 | 335,369 | $382,612 |
| 12/20/2024 | $15.00 | $16.20 (8%) | $17.00 | $14.99 | 203,771 | $382,612 |
| 12/19/2024 | $17.68 | $15.96 (-9.73%) | $17.68 | $15.01 | 492,384 | $376,943 |
| 12/18/2024 | $20.48 | $16.96 (-17.19%) | $20.48 | $16.92 | 356,047 | $400,561 |
| 12/17/2024 | $18.00 | $19.20 (6.67%) | $20.76 | $17.48 | 748,430 | $453,466 |
| 12/16/2024 | $18.96 | $18.40 (-2.95%) | $19.96 | $16.92 | 629,789 | $434,571 |
| 12/13/2024 | $21.68 | $19.08 (-11.99%) | $24.20 | $17.92 | 7.77 M | $450,631 |
| 12/12/2024 | $20.04 | $17.76 (-11.38%) | $27.40 | $17.16 | 6.00 M | $419,456 |
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.
