5 DAY PERFORMANCE
+35.96%
1 MONTH PERFORMANCE
-41.95%
3 MONTH PERFORMANCE
-72.37%
6 MONTH PERFORMANCE
-95.56%
YEAR-TO-DATE PERFORMANCE
-89.87%
1 YEAR PERFORMANCE
-99.77%
Wheeler Real Estate Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.17 | $1.19 (1.71%) | $1.33 | $1.12 | 227.24 K | $4.34 M |
| 05/12/2026 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.07 | 72.50 K | $4.05 M |
| 05/11/2026 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.06 | 124.80 K | $3.87 M |
| 05/08/2026 | $1.10 | $1.14 (3.64%) | $1.19 | $1.05 | 101.00 K | $4.13 M |
| 05/07/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.11 | 137.65 K | $4.13 M |
| 05/06/2026 | $1.41 | $1.19 (-15.6%) | $1.48 | $1.03 | 823.72 K | $4.31 M |
| 05/05/2026 | $1.87 | $1.92 (2.67%) | $1.95 | $1.73 | 150.82 K | $6.95 M |
| 05/04/2026 | $1.92 | $1.91 (-0.52%) | $2.06 | $1.73 | 541.30 K | $6.91 M |
| 05/01/2026 | $1.83 | $1.96 (7.1%) | $2.11 | $1.72 | 1.86 M | $2.10 M |
| 04/30/2026 | $1.75 | $1.81 (3.43%) | $1.83 | $1.68 | 81.90 K | $1.93 M |
| 04/29/2026 | $1.86 | $1.74 (-6.45%) | $1.94 | $1.70 | 90.43 K | $1.86 M |
| 04/28/2026 | $1.80 | $1.89 (5%) | $1.99 | $1.75 | 41.71 K | $2.02 M |
| 04/27/2026 | $1.76 | $1.89 (7.39%) | $1.93 | $1.64 | 123.60 K | $2.02 M |
| 04/24/2026 | $1.91 | $1.78 (-6.81%) | $2.68 | $1.65 | 2.36 M | $1.90 M |
| 04/23/2026 | $1.97 | $1.88 (-4.57%) | $2.02 | $1.82 | 113.86 K | $2.01 M |
| 04/22/2026 | $1.97 | $1.95 (-1.02%) | $2.03 | $1.87 | 91.85 K | $2.08 M |
| 04/21/2026 | $2.12 | $1.97 (-7.08%) | $2.18 | $1.82 | 141.49 K | $2.11 M |
| 04/20/2026 | $2.04 | $2.16 (5.88%) | $2.33 | $1.95 | 220.40 K | $2.31 M |
| 04/17/2026 | $2.25 | $2.01 (-10.67%) | $2.31 | $2.01 | 590.83 K | $2.15 M |
| 04/16/2026 | $2.34 | $2.25 (-3.85%) | $2.39 | $2.21 | 257.30 K | $2.41 M |
| 04/15/2026 | $2.34 | $2.39 (2.14%) | $2.52 | $2.31 | 141.60 K | $2.55 M |
| 04/14/2026 | $2.25 | $2.33 (3.56%) | $2.43 | $2.21 | 199.20 K | $2.49 M |
| 04/13/2026 | $2.46 | $2.67 (8.54%) | $2.79 | $2.44 | 867.40 K | $2.85 M |
| 04/10/2026 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.46 | 31.52 K | $2.65 M |
| 04/09/2026 | $2.49 | $2.49 (0%) | $2.52 | $2.40 | 65.40 K | $2.66 M |
| 04/08/2026 | $2.56 | $2.50 (-2.34%) | $2.67 | $2.46 | 152.11 K | $2.67 M |
| 04/07/2026 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.49 | 112.91 K | $2.73 M |
| 04/06/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.66 | 92.81 K | $2.89 M |
| 04/02/2026 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.67 | 77.10 K | $2.95 M |
| 04/01/2026 | $2.79 | $2.79 (0%) | $2.86 | $2.79 | 29.55 K | $2.98 M |
| 03/31/2026 | $2.73 | $2.78 (1.83%) | $2.85 | $2.72 | 78.72 K | $2.97 M |
| 03/30/2026 | $3.12 | $2.78 (-10.9%) | $3.15 | $2.75 | 99.45 K | $2.97 M |
| 03/27/2026 | $3.09 | $3.09 (0%) | $3.21 | $2.99 | 51.42 K | $3.30 M |
| 03/26/2026 | $3.30 | $3.06 (-7.27%) | $3.51 | $3.00 | 76.04 K | $3.27 M |
| 03/25/2026 | $3.60 | $3.42 (-5%) | $3.60 | $3.33 | 40.75 K | $3.66 M |
| 03/24/2026 | $3.39 | $3.54 (4.42%) | $3.59 | $3.36 | 85.61 K | $3.78 M |
| 03/23/2026 | $3.33 | $3.53 (6.01%) | $3.69 | $3.27 | 103.40 K | $3.77 M |
| 03/20/2026 | $3.51 | $3.18 (-9.4%) | $3.54 | $3.06 | 31.85 K | $3.40 M |
| 03/19/2026 | $4.02 | $3.51 (-12.69%) | $4.05 | $3.39 | 31.11 K | $3.75 M |
| 03/18/2026 | $4.08 | $4.02 (-1.47%) | $4.26 | $3.93 | 27.60 K | $4.30 M |
| 03/17/2026 | $4.11 | $4.14 (0.73%) | $4.26 | $4.05 | 19.14 K | $4.43 M |
| 03/16/2026 | $4.41 | $4.14 (-6.12%) | $4.41 | $3.99 | 61.98 K | $4.43 M |
| 03/13/2026 | $4.38 | $4.41 (0.68%) | $4.53 | $4.29 | 29.29 K | $4.71 M |
| 03/12/2026 | $4.68 | $4.65 (-0.64%) | $4.68 | $4.44 | 34.27 K | $4.97 M |
| 03/11/2026 | $4.62 | $4.68 (1.3%) | $4.71 | $4.53 | 18.60 K | $5.00 M |
| 03/10/2026 | $4.77 | $4.71 (-1.26%) | $4.80 | $4.56 | 37.87 K | $5.04 M |
| 03/09/2026 | $4.47 | $4.65 (4.03%) | $4.65 | $4.44 | 28.97 K | $4.97 M |
| 03/06/2026 | $5.34 | $4.47 (-16.29%) | $5.46 | $4.44 | 105.01 K | $4.78 M |
| 03/05/2026 | $5.94 | $5.64 (-5.05%) | $5.94 | $5.46 | 41.41 K | $6.03 M |
| 03/04/2026 | $5.73 | $6.09 (6.28%) | $6.30 | $5.58 | 99.61 K | $6.51 M |
| 03/03/2026 | $5.55 | $5.55 (0%) | $5.70 | $5.28 | 43.40 K | $5.93 M |
| 03/02/2026 | $5.70 | $5.64 (-1.05%) | $5.82 | $5.43 | 30.60 K | $6.03 M |
| 02/27/2026 | $5.49 | $5.70 (3.83%) | $6.69 | $5.49 | 107.50 K | $6.09 M |
| 02/26/2026 | $5.43 | $6.15 (13.26%) | $6.69 | $5.43 | 291.91 K | $6.57 M |
| 02/25/2026 | $5.13 | $5.55 (8.19%) | $5.76 | $4.83 | 1.09 M | $5.93 M |
| 02/24/2026 | $5.22 | $5.04 (-3.45%) | $5.22 | $4.86 | 43.01 K | $5.39 M |
| 02/23/2026 | $4.77 | $4.92 (3.14%) | $4.98 | $4.59 | 17.23 K | $5.26 M |
| 02/20/2026 | $5.13 | $4.80 (-6.43%) | $5.16 | $4.80 | 25.47 K | $5.13 M |
| 02/19/2026 | $5.16 | $5.10 (-1.16%) | $5.40 | $5.10 | 23.54 K | $5.45 M |
| 02/18/2026 | $5.01 | $5.19 (3.59%) | $5.19 | $4.89 | 23.97 K | $5.55 M |
| 02/17/2026 | $5.67 | $4.98 (-12.17%) | $5.67 | $4.95 | 32.37 K | $5.32 M |
| 02/13/2026 | $6.18 | $5.61 (-9.22%) | $6.24 | $5.58 | 67.57 K | $6.00 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.
