5 DAY PERFORMANCE
+16.81%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-22.23%
6 MONTH PERFORMANCE
-35.47%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-26.67%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $96.00 | $96.00 (0%) | $96.00 | $96.00 | 2 | $3.11 M |
| 12/04/2025 | $102.87 | $100.45 (-2.35%) | $102.90 | $100.45 | 27 | $1.57 M |
| 12/03/2025 | $95.00 | $100.84 (6.15%) | $100.84 | $94.96 | 142 | $1.51 M |
| 12/02/2025 | $94.50 | $94.16 (-0.36%) | $94.50 | $94.16 | 25 | $1.58 M |
| 12/01/2025 | $93.88 | $93.88 (0%) | $93.88 | $93.88 | 162 | $1.77 M |
| 11/28/2025 | $91.00 | $91.00 (0%) | $93.00 | $91.00 | 1 | $1.42 M |
| 11/26/2025 | $90.00 | $90.00 (0%) | $90.00 | $90.00 | 1.15 K | $1.37 M |
| 11/25/2025 | $85.00 | $85.00 (0%) | $85.00 | $85.00 | 7 | $1.89 M |
| 11/24/2025 | $85.00 | $85.00 (0%) | $85.00 | $85.00 | 245 | $1.93 M |
| 11/21/2025 | $81.00 | $81.00 (0%) | $81.00 | $81.00 | 933 | $1.92 M |
| 11/20/2025 | $81.00 | $88.00 (8.64%) | $88.00 | $81.00 | 710 | $2.00 M |
| 11/19/2025 | $93.00 | $93.00 (0%) | $93.00 | $93.00 | 1 | $2.04 M |
| 11/18/2025 | $91.00 | $93.17 (2.38%) | $93.66 | $91.00 | 7 | $1.99 M |
| 11/17/2025 | $99.99 | $89.99 (-10%) | $99.99 | $89.99 | 728 | $1.94 M |
| 11/14/2025 | $81.00 | $93.11 (14.95%) | $93.11 | $81.00 | 1.83 K | $1.80 M |
| 11/13/2025 | $88.25 | $80.00 (-9.35%) | $88.25 | $78.00 | 89.34 K | $1.88 M |
| 11/12/2025 | $120.78 | $107.01 (-11.4%) | $120.78 | $98.82 | 1 | $1.94 M |
| 11/10/2025 | $118.51 | $125.00 (5.48%) | $125.00 | $109.80 | 5 | $1.83 M |
| 11/07/2025 | $124.33 | $122.00 (-1.87%) | $126.50 | $117.95 | 2 | $1.80 M |
| 11/06/2025 | $122.65 | $122.65 (0%) | $122.65 | $122.65 | 1 | $2.06 M |
| 11/05/2025 | $119.50 | $119.50 (0%) | $119.50 | $119.50 | 817 | $2.50 M |
| 11/04/2025 | $90.24 | $87.61 (-2.91%) | $99.44 | $87.33 | 21 | $2.53 M |
| 11/03/2025 | $90.40 | $90.40 (0%) | $90.40 | $90.40 | 50 | $2.84 M |
| 10/31/2025 | $90.27 | $90.27 (0%) | $90.27 | $90.27 | 1 | $2.89 M |
| 10/30/2025 | $91.14 | $91.14 (0%) | $91.14 | $91.14 | 1 | $2.86 M |
| 10/29/2025 | $88.83 | $88.83 (0%) | $88.83 | $88.83 | 50 | $2.91 M |
| 10/24/2025 | $91.01 | $90.01 (-1.1%) | $91.01 | $90.01 | 2 | $3.17 M |
| 10/23/2025 | $100.33 | $100.33 (0%) | $100.33 | $100.33 | 2 | $3.33 M |
| 10/22/2025 | $101.33 | $101.33 (0%) | $101.33 | $101.33 | 2 | $3.24 M |
| 10/20/2025 | $116.01 | $116.01 (0%) | $116.01 | $116.01 | 2 | $3.36 M |
| 10/17/2025 | $121.01 | $121.01 (0%) | $121.01 | $121.01 | 2 | $3.36 M |
| 10/16/2025 | $126.06 | $123.63 (-1.93%) | $126.06 | $123.63 | 21 | $3.62 M |
| 10/15/2025 | $125.00 | $125.00 (0%) | $125.00 | $125.00 | 16 | $3.75 M |
| 10/14/2025 | $134.28 | $127.93 (-4.73%) | $134.28 | $126.50 | 1 | $3.77 M |
| 10/13/2025 | $135.70 | $128.50 (-5.31%) | $135.70 | $128.50 | 1 | $3.77 M |
| 10/10/2025 | $137.38 | $128.00 (-6.83%) | $137.38 | $128.00 | 1 | $3.81 M |
| 10/09/2025 | $144.66 | $134.68 (-6.9%) | $144.66 | $118.36 | 2 | $4.22 M |
| 10/08/2025 | $142.99 | $149.60 (4.62%) | $149.60 | $131.51 | 79 | $4.54 M |
| 10/07/2025 | $122.33 | $130.00 (6.27%) | $136.49 | $122.33 | 126 | $4.65 M |
| 10/06/2025 | $115.00 | $126.38 (9.9%) | $126.48 | $115.00 | 13 | $5.61 M |
| 10/03/2025 | $109.99 | $109.99 (0%) | $109.99 | $109.99 | 13 | $5.54 M |
| 10/02/2025 | $96.11 | $96.11 (0%) | $96.11 | $96.11 | 13 | $5.27 M |
| 10/01/2025 | $87.37 | $87.37 (0%) | $87.37 | $79.95 | 1 | $5.91 M |
| 09/30/2025 | $117.50 | $115.00 (-2.13%) | $117.50 | $115.00 | 1.28 K | $6.07 M |
| 09/29/2025 | $126.01 | $126.01 (0%) | $126.01 | $126.01 | 5 | $6.66 M |
| 09/26/2025 | $130.01 | $130.01 (0%) | $130.01 | $130.01 | 2 | $6.42 M |
| 09/25/2025 | $136.01 | $136.01 (0%) | $136.01 | $136.01 | 2 | $6.74 M |
| 09/23/2025 | $126.50 | $140.00 (10.67%) | $140.00 | $140.00 | 2 | $6.47 M |
| 09/22/2025 | $133.01 | $137.50 (3.38%) | $138.95 | $133.01 | 1.22 K | $6.60 M |
| 09/19/2025 | $140.37 | $146.23 (4.17%) | $146.23 | $137.30 | 1.22 K | $7.08 M |
| 09/18/2025 | $145.99 | $139.98 (-4.12%) | $145.99 | $130.23 | 3 | $7.47 M |
| 09/17/2025 | $126.50 | $130.00 (2.77%) | $130.00 | $126.50 | 1.84 K | $10.09 M |
| 09/16/2025 | $129.01 | $123.32 (-4.41%) | $130.51 | $122.03 | 1 | $11.16 M |
| 09/15/2025 | $149.33 | $135.00 (-9.6%) | $149.33 | $135.00 | 168 | $9.22 M |
| 09/12/2025 | $139.00 | $136.66 (-1.68%) | $139.00 | $136.01 | 168 | $9.61 M |
| 09/11/2025 | $140.00 | $140.00 (0%) | $140.00 | $140.00 | 760 | $11.35 M |
| 09/10/2025 | $148.33 | $141.27 (-4.76%) | $148.33 | $141.27 | 1 | $8.83 M |
| 09/09/2025 | $136.99 | $143.23 (4.56%) | $143.23 | $136.94 | 1.03 K | $9.32 M |
| 09/08/2025 | $132.30 | $137.05 (3.59%) | $137.05 | $128.99 | 1.05 K | $8.35 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.
