5 DAY PERFORMANCE
-25.12%
1 MONTH PERFORMANCE
-55.46%
3 MONTH PERFORMANCE
-98.00%
6 MONTH PERFORMANCE
-99.91%
YEAR-TO-DATE PERFORMANCE
-99.99%
1 YEAR PERFORMANCE
-100.00%
Wheeler Real Estate Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.70 | $0.70 (-0.27%) | $0.74 | $0.66 | 5.62 M | $1.35 K |
| 10/07/2026 | $0.86 | $0.69 (-19.66%) | $0.92 | $0.68 | 3.02 M | $1.33 K |
| 10/06/2026 | $1.16 | $0.91 (-21.55%) | $1.35 | $0.84 | 15.09 M | $1.76 K |
| 10/05/2026 | $2.08 | $1.09 (-47.6%) | $2.08 | $1.09 | 6.25 M | $2.11 K |
| 10/02/2026 | $2.98 | $2.07 (-30.54%) | $3.08 | $2.03 | 593.62 K | $4.01 K |
| 10/01/2026 | $3.17 | $2.85 (-10.09%) | $3.17 | $2.85 | 155.88 K | $5.52 K |
| 09/30/2026 | $3.11 | $3.25 (4.5%) | $3.46 | $2.97 | 351.41 K | $6.30 K |
| 09/29/2026 | $3.89 | $3.34 (-14.14%) | $3.94 | $3.23 | 347.50 K | $6.47 K |
| 09/28/2026 | $4.35 | $4.09 (-5.98%) | $4.48 | $3.78 | 548.20 K | $7.92 K |
| 09/25/2026 | $4.86 | $5.20 (7%) | $5.44 | $4.38 | 13.23 M | $10.07 K |
| 09/24/2026 | $4.30 | $3.74 (-13.02%) | $4.68 | $2.90 | 3.51 M | $7.24 K |
| 09/23/2026 | $5.21 | $5.44 (4.41%) | $8.71 | $4.75 | 92.83 M | $10.54 K |
| 09/22/2026 | $2.02 | $1.87 (-7.43%) | $2.34 | $1.65 | 12.81 M | $3.62 K |
| 09/21/2026 | $2.22 | $2.07 (-6.76%) | $2.26 | $1.93 | 1.73 M | $4.01 K |
| 09/18/2026 | $2.98 | $2.41 (-19.13%) | $3.10 | $2.39 | 7.95 M | $4.67 K |
| 09/17/2026 | $3.42 | $3.39 (-0.88%) | $3.52 | $3.27 | 1.45 M | $6.57 K |
| 09/16/2026 | $3.15 | $3.45 (9.52%) | $4.95 | $2.88 | 24.53 M | $6.68 K |
| 09/15/2026 | $3.32 | $3.16 (-4.82%) | $3.32 | $2.94 | 577.60 K | $6.12 K |
| 09/14/2026 | $3.35 | $3.29 (-1.79%) | $3.46 | $3.22 | 328.68 K | $6.37 K |
| 09/11/2026 | $3.39 | $3.53 (4.13%) | $3.56 | $3.22 | 691.30 K | $6.84 K |
| 09/10/2026 | $3.40 | $3.36 (-1.18%) | $3.42 | $3.16 | 684.44 K | $6.51 K |
| 09/09/2026 | $3.32 | $3.44 (3.61%) | $3.49 | $2.94 | 807.31 K | $6.66 K |
| 09/08/2026 | $3.51 | $3.48 (-0.85%) | $3.65 | $3.33 | 963.40 K | $6.74 K |
| 09/04/2026 | $4.61 | $3.77 (-18.22%) | $4.61 | $3.77 | 1.47 M | $7.30 K |
| 09/03/2026 | $4.41 | $4.61 (4.54%) | $4.64 | $4.25 | 913.14 K | $8.93 K |
| 09/02/2026 | $4.87 | $4.73 (-2.87%) | $4.95 | $4.32 | 2.76 M | $9.16 K |
| 09/01/2026 | $6.12 | $5.21 (-14.87%) | $6.12 | $4.93 | 3.62 M | $10.09 K |
| 08/31/2026 | $8.12 | $6.12 (-24.63%) | $8.12 | $5.96 | 5.04 M | $11.85 K |
| 08/28/2026 | $13.01 | $9.63 (-25.98%) | $13.95 | $8.46 | 47.70 M | $18.65 K |
| 08/27/2026 | $14.58 | $10.08 (-30.86%) | $14.65 | $9.54 | 947.00 K | $19.52 K |
| 08/26/2026 | $13.23 | $14.40 (8.84%) | $14.76 | $12.87 | 24.13 K | $27.89 K |
| 08/25/2026 | $12.69 | $13.23 (4.26%) | $13.50 | $12.24 | 30.72 K | $25.63 K |
| 08/24/2026 | $12.24 | $13.14 (7.35%) | $14.13 | $12.24 | 132.56 K | $25.45 K |
| 08/21/2026 | $12.78 | $12.87 (0.7%) | $13.23 | $12.15 | 8.44 K | $24.93 K |
| 08/20/2026 | $13.14 | $13.05 (-0.68%) | $13.68 | $12.51 | 4.97 K | $25.28 K |
| 08/19/2026 | $13.32 | $13.41 (0.68%) | $14.76 | $12.60 | 16.51 K | $25.98 K |
| 08/18/2026 | $12.33 | $13.50 (9.49%) | $14.04 | $12.15 | 14.57 K | $26.15 K |
| 08/17/2026 | $13.59 | $13.50 (-0.66%) | $14.31 | $12.33 | 287.69 K | $26.15 K |
| 08/14/2026 | $14.67 | $13.14 (-10.43%) | $15.12 | $12.60 | 18.55 K | $25.45 K |
| 08/13/2026 | $15.12 | $14.85 (-1.79%) | $15.12 | $14.40 | 5.25 K | $28.76 K |
| 08/12/2026 | $16.47 | $15.12 (-8.2%) | $16.92 | $15.12 | 21.61 K | $29.29 K |
| 08/11/2026 | $15.30 | $16.47 (7.65%) | $16.56 | $14.94 | 7.65 K | $31.90 K |
| 08/10/2026 | $16.20 | $15.12 (-6.67%) | $16.20 | $15.03 | 11.70 K | $29.29 K |
| 08/07/2026 | $17.01 | $16.02 (-5.82%) | $17.64 | $15.57 | 7.75 K | $31.03 K |
| 08/06/2026 | $18.00 | $17.64 (-2%) | $18.36 | $16.38 | 25.06 K | $34.17 K |
| 08/05/2026 | $18.72 | $18.63 (-0.48%) | $19.08 | $17.28 | 16.68 K | $36.09 K |
| 08/04/2026 | $18.54 | $19.08 (2.91%) | $19.17 | $13.32 | 34.55 K | $36.96 K |
| 08/03/2026 | $21.60 | $18.72 (-13.33%) | $21.78 | $18.18 | 103.19 K | $36.26 K |
| 07/31/2026 | $24.84 | $21.24 (-14.49%) | $26.10 | $20.52 | 38.15 K | $41.14 K |
| 07/30/2026 | $31.32 | $24.84 (-20.69%) | $31.68 | $23.76 | 22.08 K | $48.12 K |
| 07/29/2026 | $44.28 | $33.66 (-23.98%) | $45.72 | $32.76 | 15.51 K | $65.20 K |
| 07/28/2026 | $45.72 | $46.80 (2.36%) | $54.36 | $38.52 | 31.85 K | $90.65 K |
| 07/27/2026 | $45.00 | $43.20 (-4%) | $45.00 | $42.48 | 2.12 K | $83.68 K |
| 07/24/2026 | $41.40 | $44.64 (7.83%) | $44.64 | $40.32 | 8.21 K | $86.47 K |
| 07/23/2026 | $48.96 | $41.76 (-14.71%) | $48.96 | $37.80 | 6.49 K | $80.89 K |
| 07/22/2026 | $59.04 | $58.32 (-1.22%) | $63.00 | $57.96 | 5.30 K | $112.97 K |
| 07/21/2026 | $56.88 | $59.04 (3.8%) | $64.08 | $56.88 | 3.09 K | $114.36 K |
| 07/20/2026 | $65.88 | $59.40 (-9.84%) | $66.24 | $55.44 | 3.96 K | $115.06 K |
| 07/17/2026 | $70.20 | $65.52 (-6.67%) | $70.20 | $64.08 | 1.42 K | $126.91 K |
| 07/16/2026 | $70.20 | $69.48 (-1.03%) | $70.20 | $65.52 | 1.39 K | $134.58 K |
| 07/15/2026 | $68.76 | $69.84 (1.57%) | $71.64 | $66.60 | 1.61 K | $135.28 K |
| 07/14/2026 | $66.96 | $70.20 (4.84%) | $77.04 | $66.60 | 4.74 K | $135.98 K |
| 07/13/2026 | $73.44 | $65.88 (-10.29%) | $73.44 | $63.00 | 5.61 K | $127.61 K |
| 07/10/2026 | $80.28 | $73.80 (-8.07%) | $81.72 | $70.56 | 14.46 K | $142.95 K |
| 07/09/2026 | $79.20 | $77.40 (-2.27%) | $91.80 | $72.36 | 10.23 K | $149.92 K |
| 07/08/2026 | $95.40 | $77.40 (-18.87%) | $99.36 | $74.16 | 8.63 K | $149.92 K |
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.
