5 DAY PERFORMANCE
-15.10%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+30.56%
YEAR-TO-DATE PERFORMANCE
-2.39%
1 YEAR PERFORMANCE
+82.94%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.26 | $30.26 (0%) | $30.26 | $30.26 | 200 | $714,681 |
| 03/11/2025 | $30.60 | $30.05 (-1.8%) | $30.65 | $30.05 | 2,655 | $709,721 |
| 03/10/2025 | $31.96 | $29.70 (-7.07%) | $31.98 | $29.51 | 27,000 | $701,455 |
| 03/07/2025 | $30.50 | $31.20 (2.3%) | $31.42 | $30.44 | 9,400 | $736,882 |
| 03/06/2025 | $30.15 | $29.87 (-0.93%) | $30.15 | $29.87 | 3,500 | $705,470 |
| 03/05/2025 | $30.09 | $30.39 (1%) | $30.45 | $30.00 | 4,590 | $717,751 |
| 03/04/2025 | $30.58 | $30.50 (-0.26%) | $31.50 | $30.50 | 7,709 | $720,349 |
| 03/03/2025 | $30.38 | $30.44 (0.2%) | $30.53 | $30.00 | 1,000 | $718,932 |
| 02/28/2025 | $30.70 | $30.70 (0%) | $30.70 | $30.70 | 0 | $725,073 |
| 02/27/2025 | $30.29 | $30.70 (1.35%) | $30.70 | $30.29 | 303 | $725,073 |
| 02/26/2025 | $30.75 | $30.25 (-1.63%) | $30.75 | $30.25 | 317 | $714,445 |
| 02/25/2025 | $30.26 | $30.26 (0%) | $30.26 | $30.26 | 0 | $714,681 |
| 02/24/2025 | $30.59 | $30.26 (-1.08%) | $30.59 | $30.26 | 1,000 | $714,681 |
| 02/21/2025 | $30.00 | $30.00 (0%) | $30.21 | $30.00 | 1,600 | $708,540 |
| 02/20/2025 | $29.94 | $29.94 (0%) | $29.94 | $29.94 | 425 | $707,123 |
| 02/19/2025 | $30.14 | $30.65 (1.69%) | $30.75 | $30.14 | 4,319 | $723,892 |
| 02/18/2025 | $30.12 | $30.47 (1.16%) | $30.47 | $29.92 | 1,100 | $719,640 |
| 02/14/2025 | $30.29 | $30.70 (1.35%) | $30.72 | $30.29 | 2,123 | $725,073 |
| 02/13/2025 | $30.89 | $30.71 (-0.58%) | $30.99 | $30.50 | 2,183 | $725,309 |
| 02/12/2025 | $30.55 | $30.14 (-1.34%) | $30.56 | $30.14 | 7,722 | $711,847 |
| 02/11/2025 | $30.71 | $30.65 (-0.2%) | $30.91 | $30.55 | 8,313 | $723,892 |
| 02/10/2025 | $31.16 | $31.32 (0.51%) | $32.05 | $30.31 | 3,106 | $739,716 |
| 02/07/2025 | $31.11 | $32.12 (3.25%) | $32.12 | $31.11 | 2,685 | $758,610 |
| 02/06/2025 | $32.00 | $31.71 (-0.91%) | $32.00 | $31.25 | 2,943 | $748,927 |
| 02/05/2025 | $31.69 | $31.69 (0%) | $31.69 | $31.69 | 902 | $748,454 |
| 02/04/2025 | $31.00 | $31.88 (2.84%) | $31.88 | $30.09 | 1,700 | $752,942 |
| 02/03/2025 | $31.50 | $31.50 (0%) | $31.50 | $31.50 | 300 | $743,967 |
| 01/31/2025 | $32.00 | $32.00 (0%) | $32.00 | $30.76 | 3,700 | $755,776 |
| 01/30/2025 | $32.03 | $32.39 (1.12%) | $32.72 | $31.75 | 4,300 | $764,987 |
| 01/29/2025 | $32.95 | $32.00 (-2.88%) | $32.95 | $32.00 | 3,700 | $755,776 |
| 01/28/2025 | $31.85 | $32.68 (2.61%) | $32.85 | $31.85 | 2,500 | $771,836 |
| 01/27/2025 | $32.07 | $32.46 (1.22%) | $33.51 | $32.07 | 6,241 | $766,640 |
| 01/24/2025 | $31.49 | $33.29 (5.72%) | $34.01 | $31.04 | 14,400 | $786,243 |
| 01/23/2025 | $30.85 | $31.45 (1.94%) | $31.50 | $30.77 | 6,600 | $742,786 |
| 01/22/2025 | $30.89 | $30.55 (-1.1%) | $31.00 | $29.88 | 13,892 | $721,530 |
| 01/21/2025 | $30.72 | $30.59 (-0.42%) | $30.84 | $30.50 | 5,700 | $722,475 |
| 01/17/2025 | $29.80 | $31.40 (5.37%) | $31.84 | $29.75 | 67,237 | $741,605 |
| 01/16/2025 | $28.50 | $30.49 (6.98%) | $32.00 | $28.50 | 42,124 | $720,113 |
| 01/15/2025 | $27.65 | $28.00 (1.27%) | $28.41 | $27.53 | 5,200 | $661,304 |
| 01/14/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $649,495 |
| 01/13/2025 | $27.31 | $27.50 (0.7%) | $28.00 | $26.77 | 3,300 | $649,495 |
| 01/10/2025 | $27.51 | $27.99 (1.74%) | $27.99 | $27.33 | 4,100 | $661,068 |
| 01/08/2025 | $27.95 | $28.90 (3.4%) | $28.91 | $27.95 | 5,271 | $682,560 |
| 01/07/2025 | $26.10 | $28.42 (8.89%) | $28.94 | $26.10 | 24,521 | $671,224 |
| 01/06/2025 | $25.86 | $26.49 (2.44%) | $26.80 | $25.86 | 5,800 | $625,641 |
| 01/03/2025 | $26.43 | $26.00 (-1.63%) | $26.43 | $25.41 | 9,201 | $614,068 |
| 01/02/2025 | $27.09 | $26.84 (-0.92%) | $27.09 | $25.25 | 4,255 | $633,907 |
| 12/31/2024 | $26.63 | $27.14 (1.92%) | $27.26 | $26.63 | 8,553 | $640,993 |
| 12/30/2024 | $26.49 | $27.04 (2.08%) | $27.04 | $26.00 | 13,012 | $638,631 |
| 12/27/2024 | $25.92 | $26.48 (2.16%) | $26.50 | $25.90 | 4,940 | $625,405 |
| 12/26/2024 | $24.99 | $25.79 (3.2%) | $25.79 | $24.99 | 3,505 | $609,108 |
| 12/24/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 518 | $590,450 |
| 12/23/2024 | $25.92 | $25.61 (-1.2%) | $26.40 | $25.61 | 2,206 | $604,857 |
| 12/20/2024 | $25.45 | $26.14 (2.71%) | $26.25 | $25.42 | 32,032 | $617,375 |
| 12/19/2024 | $24.30 | $25.17 (3.58%) | $25.25 | $24.25 | 20,238 | $594,465 |
| 12/18/2024 | $24.20 | $24.75 (2.27%) | $24.75 | $24.15 | 7,228 | $584,546 |
| 12/17/2024 | $24.10 | $24.61 (2.12%) | $24.61 | $24.10 | 1,702 | $581,239 |
| 12/16/2024 | $24.33 | $24.26 (-0.29%) | $24.33 | $24.26 | 900 | $572,973 |
| 12/13/2024 | $24.91 | $24.49 (-1.69%) | $25.50 | $24.05 | 111,599 | $578,405 |
| 12/12/2024 | $24.80 | $24.78 (-0.08%) | $25.80 | $24.51 | 286,200 | $585,254 |
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.
