5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
+31.54%
1 YEAR PERFORMANCE
+38.91%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $36.44 | $42.00 (15.26%) | $42.00 | $35.88 | 23.51 K | $20.38 M |
| 12/04/2025 | $34.87 | $34.87 (0%) | $34.87 | $34.87 | 10 | $16.92 M |
| 12/03/2025 | $35.86 | $34.87 (-2.76%) | $35.86 | $34.87 | 203 | $16.92 M |
| 12/02/2025 | $34.85 | $34.85 (0%) | $34.85 | $34.85 | 216 | $16.91 M |
| 12/01/2025 | $35.95 | $34.83 (-3.12%) | $35.95 | $34.83 | 1.20 K | $16.90 M |
| 11/28/2025 | $34.13 | $34.13 (0%) | $34.13 | $34.13 | 109 | $16.56 M |
| 11/26/2025 | $34.13 | $34.13 (0%) | $34.13 | $34.13 | 109 | $16.56 M |
| 11/25/2025 | $34.91 | $34.08 (-2.38%) | $34.91 | $34.06 | 4.55 K | $16.54 M |
| 11/24/2025 | $34.91 | $34.91 (0%) | $34.91 | $34.91 | 147 | $16.94 M |
| 11/21/2025 | $34.33 | $34.91 (1.69%) | $35.00 | $34.33 | 900 | $16.94 M |
| 11/20/2025 | $34.91 | $34.23 (-1.95%) | $35.25 | $34.23 | 800 | $16.61 M |
| 11/19/2025 | $35.63 | $35.63 (0%) | $35.63 | $35.63 | 200 | $17.29 M |
| 11/18/2025 | $35.05 | $34.76 (-0.83%) | $35.05 | $34.76 | 600 | $16.87 M |
| 11/17/2025 | $34.81 | $35.00 (0.55%) | $35.00 | $34.80 | 4.10 K | $16.98 M |
| 11/14/2025 | $35.05 | $35.05 (0%) | $35.05 | $35.05 | 1 | $17.01 M |
| 11/13/2025 | $35.05 | $35.05 (0%) | $35.05 | $35.05 | 32 | $17.01 M |
| 11/12/2025 | $35.26 | $35.05 (-0.6%) | $35.26 | $35.02 | 1.73 K | $17.01 M |
| 11/11/2025 | $35.96 | $35.43 (-1.47%) | $35.96 | $35.43 | 305 | $17.19 M |
| 11/10/2025 | $35.69 | $35.33 (-1.01%) | $35.69 | $35.01 | 4.60 K | $18.86 M |
| 11/07/2025 | $35.96 | $35.55 (-1.14%) | $35.96 | $35.55 | 220 | $18.98 M |
| 11/06/2025 | $36.08 | $35.78 (-0.83%) | $36.18 | $35.78 | 500 | $19.10 M |
| 11/05/2025 | $36.00 | $35.77 (-0.64%) | $36.00 | $35.77 | 228 | $19.09 M |
| 11/04/2025 | $36.14 | $35.66 (-1.33%) | $36.14 | $35.66 | 700 | $19.04 M |
| 11/03/2025 | $35.46 | $36.08 (1.75%) | $36.08 | $35.46 | 501 | $19.26 M |
| 10/31/2025 | $35.16 | $35.60 (1.25%) | $36.22 | $35.10 | 5.50 K | $19.00 M |
| 10/30/2025 | $35.41 | $35.59 (0.51%) | $35.90 | $35.30 | 1.10 K | $19.00 M |
| 10/29/2025 | $35.41 | $35.41 (0%) | $35.41 | $35.41 | 2 | $18.90 M |
| 10/28/2025 | $35.05 | $35.41 (1.03%) | $35.47 | $35.04 | 2.35 K | $18.90 M |
| 10/27/2025 | $36.36 | $35.51 (-2.34%) | $36.36 | $35.51 | 2.00 K | $18.96 M |
| 10/24/2025 | $36.28 | $35.87 (-1.13%) | $36.28 | $35.87 | 300 | $19.15 M |
| 10/23/2025 | $36.63 | $35.75 (-2.4%) | $36.63 | $35.75 | 921 | $19.08 M |
| 10/22/2025 | $35.91 | $35.91 (0%) | $35.91 | $35.91 | 1.17 K | $19.17 M |
| 10/21/2025 | $36.49 | $35.91 (-1.59%) | $36.49 | $35.91 | 1.20 K | $19.17 M |
| 10/20/2025 | $36.06 | $35.66 (-1.11%) | $36.06 | $35.66 | 3.63 K | $19.04 M |
| 10/17/2025 | $36.00 | $36.03 (0.08%) | $36.39 | $36.00 | 800 | $19.23 M |
| 10/16/2025 | $36.43 | $36.28 (-0.41%) | $37.49 | $36.25 | 759 | $19.37 M |
| 10/15/2025 | $35.99 | $35.99 (0%) | $35.99 | $35.99 | 128 | $19.21 M |
| 10/14/2025 | $35.49 | $35.96 (1.32%) | $36.43 | $35.49 | 3.13 K | $19.20 M |
| 10/13/2025 | $36.00 | $35.90 (-0.28%) | $36.06 | $35.60 | 4.90 K | $19.16 M |
| 10/10/2025 | $35.98 | $36.08 (0.28%) | $36.08 | $35.47 | 600 | $19.26 M |
| 10/09/2025 | $35.43 | $35.31 (-0.34%) | $35.43 | $35.31 | 410 | $18.85 M |
| 10/08/2025 | $35.38 | $35.38 (0%) | $35.38 | $35.38 | 107 | $18.89 M |
| 10/07/2025 | $35.71 | $36.00 (0.81%) | $36.11 | $35.67 | 947 | $19.22 M |
| 10/06/2025 | $35.70 | $35.70 (0%) | $35.70 | $35.70 | 1 | $19.06 M |
| 10/03/2025 | $35.70 | $35.70 (0%) | $35.70 | $35.70 | 0 | $19.06 M |
| 10/02/2025 | $35.70 | $35.70 (0%) | $35.70 | $35.70 | 132 | $19.06 M |
| 10/01/2025 | $35.36 | $35.68 (0.9%) | $35.90 | $35.15 | 1.10 K | $19.05 M |
| 09/30/2025 | $35.65 | $36.73 (3.03%) | $36.73 | $35.02 | 3.73 K | $19.61 M |
| 09/29/2025 | $36.25 | $36.40 (0.41%) | $36.40 | $36.00 | 1.40 K | $19.43 M |
| 09/26/2025 | $36.24 | $36.24 (0%) | $36.24 | $36.24 | 5 | $19.35 M |
| 09/25/2025 | $36.24 | $36.24 (0%) | $36.24 | $36.24 | 0 | $19.35 M |
| 09/24/2025 | $36.24 | $36.24 (0%) | $36.24 | $36.24 | 2 | $19.35 M |
| 09/23/2025 | $36.75 | $36.24 (-1.39%) | $36.75 | $36.24 | 908 | $19.35 M |
| 09/22/2025 | $36.33 | $36.33 (0%) | $36.33 | $36.33 | 96 | $19.39 M |
| 09/19/2025 | $35.73 | $36.33 (1.68%) | $36.33 | $35.73 | 644 | $19.39 M |
| 09/18/2025 | $35.01 | $36.99 (5.66%) | $36.99 | $35.01 | 400 | $19.75 M |
| 09/17/2025 | $36.50 | $36.50 (0%) | $36.50 | $36.50 | 0 | $19.48 M |
| 09/16/2025 | $36.50 | $36.50 (0%) | $37.01 | $35.75 | 32.32 K | $19.48 M |
| 09/15/2025 | $35.50 | $37.00 (4.23%) | $38.18 | $35.50 | 4.12 K | $19.75 M |
| 09/12/2025 | $37.86 | $37.57 (-0.77%) | $38.08 | $37.55 | 1.61 K | $20.06 M |
| 09/11/2025 | $36.50 | $37.20 (1.92%) | $37.89 | $36.50 | 12.40 K | $19.86 M |
| 09/10/2025 | $35.25 | $36.07 (2.33%) | $36.49 | $35.25 | 4.11 K | $19.25 M |
| 09/09/2025 | $35.63 | $35.90 (0.76%) | $36.20 | $35.60 | 3.71 K | $19.16 M |
| 09/08/2025 | $35.50 | $35.66 (0.45%) | $36.18 | $35.48 | 901 | $19.04 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.
