5 DAY PERFORMANCE
-47.81%
1 MONTH PERFORMANCE
-64.45%
3 MONTH PERFORMANCE
-87.46%
6 MONTH PERFORMANCE
-97.70%
YEAR-TO-DATE PERFORMANCE
-97.47%
1 YEAR PERFORMANCE
-99.93%
Wheeler Real Estate Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.84 | $1.52 (-17.39%) | $1.92 | $1.39 | 2.31 M | $550.22 K |
| 06/25/2026 | $2.35 | $1.89 (-19.57%) | $2.35 | $1.89 | 287.27 K | $684.16 K |
| 06/24/2026 | $2.78 | $2.43 (-12.59%) | $3.55 | $2.20 | 527.42 K | $879.63 K |
| 06/23/2026 | $2.41 | $2.97 (23.24%) | $3.02 | $2.35 | 549.40 K | $1.08 M |
| 06/22/2026 | $3.46 | $3.80 (9.83%) | $3.80 | $3.12 | 1.03 M | $1.38 M |
| 06/18/2026 | $3.55 | $3.47 (-2.25%) | $3.75 | $3.28 | 993.04 K | $1.26 M |
| 06/17/2026 | $3.30 | $3.28 (-0.61%) | $3.58 | $3.20 | 166.19 K | $1.19 M |
| 06/16/2026 | $3.08 | $3.40 (10.39%) | $3.40 | $3.07 | 23.37 K | $1.23 M |
| 06/15/2026 | $3.72 | $3.23 (-13.17%) | $3.84 | $3.01 | 181.65 K | $1.17 M |
| 06/12/2026 | $3.32 | $3.68 (10.84%) | $3.80 | $3.32 | 80.80 K | $1.33 M |
| 06/11/2026 | $3.28 | $3.59 (9.45%) | $3.79 | $3.08 | 2.55 M | $1.30 M |
| 06/10/2026 | $3.48 | $3.70 (6.32%) | $4.00 | $3.36 | 111.84 K | $1.34 M |
| 06/09/2026 | $3.28 | $3.52 (7.32%) | $3.52 | $3.20 | 45.06 K | $1.27 M |
| 06/08/2026 | $3.18 | $3.36 (5.66%) | $3.36 | $3.07 | 16.45 K | $1.22 M |
| 06/05/2026 | $3.48 | $3.19 (-8.33%) | $3.48 | $3.08 | 43.31 K | $1.15 M |
| 06/04/2026 | $3.48 | $3.44 (-1.15%) | $3.57 | $3.40 | 50.80 K | $1.25 M |
| 06/03/2026 | $3.80 | $3.60 (-5.26%) | $3.80 | $3.48 | 32.10 K | $1.30 M |
| 06/02/2026 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.76 | 26.70 K | $1.38 M |
| 06/01/2026 | $4.00 | $3.91 (-2.25%) | $4.14 | $3.80 | 55.64 K | $1.42 M |
| 05/29/2026 | $4.28 | $4.16 (-2.8%) | $4.32 | $4.12 | 54.18 K | $1.51 M |
| 05/28/2026 | $3.96 | $4.36 (10.1%) | $4.44 | $3.96 | 165.55 K | $1.58 M |
| 05/27/2026 | $4.36 | $4.08 (-6.42%) | $4.48 | $4.00 | 737.21 K | $1.48 M |
| 05/26/2026 | $4.04 | $4.72 (16.83%) | $4.80 | $3.84 | 170.45 K | $1.71 M |
| 05/22/2026 | $4.76 | $4.56 (-4.2%) | $4.92 | $4.48 | 305.43 K | $1.65 M |
| 05/21/2026 | $4.68 | $5.16 (10.26%) | $5.96 | $4.48 | 10.56 M | $1.87 M |
| 05/20/2026 | $3.84 | $3.73 (-2.86%) | $3.92 | $3.52 | 11.53 K | $1.35 M |
| 05/19/2026 | $3.96 | $3.80 (-4.04%) | $4.16 | $3.80 | 19.02 K | $1.38 M |
| 05/18/2026 | $4.66 | $4.00 (-14.16%) | $4.72 | $3.68 | 36.27 K | $1.45 M |
| 05/15/2026 | $4.72 | $4.48 (-5.08%) | $4.72 | $4.48 | 9.55 K | $1.62 M |
| 05/14/2026 | $4.88 | $4.72 (-3.28%) | $5.02 | $4.68 | 21.41 K | $1.71 M |
| 05/13/2026 | $4.56 | $4.76 (4.39%) | $5.32 | $4.48 | 57.40 K | $1.72 M |
| 05/12/2026 | $4.56 | $4.48 (-1.75%) | $4.68 | $4.28 | 18.13 K | $1.62 M |
| 05/11/2026 | $4.36 | $4.28 (-1.83%) | $4.60 | $4.24 | 31.19 K | $1.55 M |
| 05/08/2026 | $4.40 | $4.56 (3.64%) | $4.77 | $4.20 | 25.24 K | $1.65 M |
| 05/07/2026 | $4.76 | $4.56 (-4.2%) | $4.80 | $4.44 | 34.41 K | $1.65 M |
| 05/06/2026 | $5.64 | $4.76 (-15.6%) | $5.92 | $4.12 | 205.93 K | $1.72 M |
| 05/05/2026 | $7.48 | $7.68 (2.67%) | $7.80 | $6.92 | 37.70 K | $2.78 M |
| 05/04/2026 | $7.68 | $7.64 (-0.52%) | $8.24 | $6.92 | 135.31 K | $2.77 M |
| 05/01/2026 | $7.32 | $7.84 (7.1%) | $8.44 | $6.88 | 464.08 K | $2.84 M |
| 04/30/2026 | $7.00 | $7.24 (3.43%) | $7.32 | $6.72 | 20.47 K | $2.62 M |
| 04/29/2026 | $7.44 | $6.96 (-6.45%) | $7.76 | $6.80 | 22.61 K | $2.52 M |
| 04/28/2026 | $7.20 | $7.56 (5%) | $7.96 | $7.00 | 10.43 K | $2.74 M |
| 04/27/2026 | $7.04 | $7.56 (7.39%) | $7.72 | $6.56 | 30.90 K | $2.74 M |
| 04/24/2026 | $7.64 | $7.12 (-6.81%) | $10.72 | $6.60 | 591.17 K | $2.58 M |
| 04/23/2026 | $7.88 | $7.52 (-4.57%) | $8.08 | $7.28 | 28.46 K | $2.72 M |
| 04/22/2026 | $7.88 | $7.80 (-1.02%) | $8.12 | $7.49 | 22.96 K | $2.82 M |
| 04/21/2026 | $8.48 | $7.88 (-7.08%) | $8.72 | $7.28 | 35.37 K | $2.85 M |
| 04/20/2026 | $8.16 | $8.64 (5.88%) | $9.32 | $7.78 | 55.09 K | $3.13 M |
| 04/17/2026 | $9.01 | $8.06 (-10.54%) | $9.23 | $8.05 | 49.24 K | $2.92 M |
| 04/16/2026 | $9.36 | $9.00 (-3.85%) | $9.56 | $8.83 | 21.44 K | $3.26 M |
| 04/15/2026 | $9.37 | $9.58 (2.24%) | $10.08 | $9.24 | 11.80 K | $3.47 M |
| 04/14/2026 | $9.00 | $9.30 (3.33%) | $9.72 | $8.82 | 16.60 K | $3.37 M |
| 04/13/2026 | $9.84 | $10.69 (8.64%) | $11.15 | $9.78 | 72.28 K | $3.87 M |
| 04/10/2026 | $10.09 | $9.90 (-1.88%) | $10.09 | $9.84 | 2.63 K | $3.58 M |
| 04/09/2026 | $9.96 | $9.96 (0%) | $10.06 | $9.60 | 5.45 K | $3.61 M |
| 04/08/2026 | $10.25 | $9.98 (-2.63%) | $10.68 | $9.84 | 12.68 K | $3.61 M |
| 04/07/2026 | $10.80 | $10.20 (-5.56%) | $10.80 | $9.97 | 9.41 K | $3.69 M |
| 04/06/2026 | $11.34 | $10.80 (-4.76%) | $11.34 | $10.64 | 7.73 K | $3.91 M |
| 04/02/2026 | $11.27 | $11.04 (-2.04%) | $11.27 | $10.68 | 6.42 K | $4.00 M |
| 04/01/2026 | $11.17 | $11.16 (-0.09%) | $11.44 | $11.16 | 2.46 K | $4.04 M |
| 03/31/2026 | $10.92 | $11.11 (1.74%) | $11.40 | $10.86 | 6.56 K | $4.02 M |
| 03/30/2026 | $12.48 | $11.13 (-10.82%) | $12.60 | $11.01 | 8.29 K | $4.03 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.
