5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+10.05%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+32.79%
1 YEAR PERFORMANCE
+30.65%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.24 | $4.25 (0.24%) | $4.25 | $4.22 | 981 | $2.09 M |
| 12/08/2025 | $4.49 | $4.30 (-4.23%) | $4.49 | $4.01 | 3.00 K | $2.09 M |
| 12/05/2025 | $4.08 | $4.49 (10.05%) | $4.50 | $3.98 | 15.12 K | $2.18 M |
| 12/04/2025 | $3.55 | $4.05 (14.08%) | $4.05 | $3.55 | 2.55 K | $1.97 M |
| 12/03/2025 | $3.63 | $3.93 (8.26%) | $3.93 | $3.63 | 942 | $1.91 M |
| 12/02/2025 | $3.65 | $3.94 (7.95%) | $3.95 | $3.39 | 3.00 K | $1.91 M |
| 12/01/2025 | $3.75 | $4.03 (7.47%) | $4.03 | $3.74 | 3.23 K | $1.96 M |
| 11/28/2025 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 99 | $1.80 M |
| 11/26/2025 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 100 | $1.80 M |
| 11/25/2025 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 115 | $1.81 M |
| 11/24/2025 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 13 | $1.81 M |
| 11/21/2025 | $3.50 | $3.73 (6.57%) | $3.73 | $3.50 | 212 | $1.81 M |
| 11/20/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 57 | $1.82 M |
| 11/19/2025 | $3.74 | $3.75 (0.27%) | $3.75 | $3.74 | 200 | $1.82 M |
| 11/18/2025 | $3.51 | $3.69 (5.13%) | $3.70 | $3.51 | 2.30 K | $1.79 M |
| 11/17/2025 | $3.56 | $3.90 (9.55%) | $3.90 | $3.34 | 8.83 K | $1.89 M |
| 11/14/2025 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 0 | $1.77 M |
| 11/13/2025 | $3.66 | $3.65 (-0.27%) | $3.66 | $3.59 | 1.10 K | $1.77 M |
| 11/12/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 0 | $1.82 M |
| 11/11/2025 | $3.75 | $3.75 (0%) | $3.80 | $3.68 | 5.11 K | $1.82 M |
| 11/10/2025 | $3.71 | $3.80 (2.43%) | $3.80 | $3.61 | 6.00 K | $1.84 M |
| 11/07/2025 | $3.87 | $3.68 (-4.91%) | $3.93 | $3.68 | 8.10 K | $1.79 M |
| 11/06/2025 | $3.93 | $4.03 (2.54%) | $4.03 | $3.80 | 4.61 K | $1.96 M |
| 11/05/2025 | $3.92 | $4.10 (4.59%) | $4.10 | $3.81 | 4.82 K | $1.99 M |
| 11/04/2025 | $4.14 | $4.12 (-0.48%) | $4.14 | $3.97 | 901 | $2.00 M |
| 11/03/2025 | $3.99 | $4.08 (2.26%) | $4.08 | $3.81 | 1.10 K | $1.98 M |
| 10/31/2025 | $3.81 | $4.09 (7.35%) | $4.10 | $3.80 | 5.70 K | $2.18 M |
| 10/30/2025 | $3.89 | $4.06 (4.37%) | $4.14 | $3.65 | 10.34 K | $2.17 M |
| 10/29/2025 | $3.87 | $3.98 (2.84%) | $3.98 | $3.86 | 1.50 K | $2.12 M |
| 10/28/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.80 | 8.90 K | $2.07 M |
| 10/27/2025 | $3.92 | $3.95 (0.77%) | $4.03 | $3.91 | 4.01 K | $2.11 M |
| 10/24/2025 | $3.97 | $4.02 (1.26%) | $4.04 | $3.97 | 1.24 K | $2.15 M |
| 10/23/2025 | $4.08 | $4.00 (-1.96%) | $4.08 | $4.00 | 900 | $2.14 M |
| 10/22/2025 | $4.00 | $3.93 (-1.75%) | $4.06 | $3.93 | 2.60 K | $2.10 M |
| 10/21/2025 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.98 | 7.50 K | $2.15 M |
| 10/20/2025 | $4.14 | $4.09 (-1.21%) | $4.15 | $4.08 | 3.10 K | $2.18 M |
| 10/17/2025 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 0 | $2.22 M |
| 10/16/2025 | $4.11 | $4.15 (0.97%) | $4.15 | $4.01 | 3.10 K | $2.22 M |
| 10/15/2025 | $3.84 | $4.00 (4.17%) | $4.06 | $3.83 | 1.00 K | $2.14 M |
| 10/14/2025 | $4.09 | $4.09 (0%) | $4.09 | $4.09 | 101 | $2.18 M |
| 10/13/2025 | $4.01 | $4.12 (2.74%) | $4.13 | $3.86 | 600 | $2.20 M |
| 10/10/2025 | $4.08 | $4.16 (1.96%) | $4.16 | $3.80 | 5.80 K | $2.22 M |
| 10/09/2025 | $4.00 | $4.04 (1%) | $4.04 | $4.00 | 4.60 K | $2.16 M |
| 10/08/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 300 | $2.24 M |
| 10/07/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 332 | $2.24 M |
| 10/06/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $3.98 | 1.30 K | $2.19 M |
| 10/03/2025 | $4.04 | $4.05 (0.25%) | $4.05 | $3.95 | 3.80 K | $2.16 M |
| 10/02/2025 | $3.94 | $4.23 (7.36%) | $4.23 | $3.92 | 800 | $2.26 M |
| 10/01/2025 | $4.23 | $4.23 (0%) | $4.23 | $4.23 | 6.46 K | $2.26 M |
| 09/30/2025 | $4.01 | $4.23 (5.49%) | $4.23 | $3.91 | 6.50 K | $2.26 M |
| 09/29/2025 | $4.13 | $4.18 (1.21%) | $4.18 | $4.02 | 400 | $2.23 M |
| 09/26/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.01 | 1.90 K | $2.22 M |
| 09/25/2025 | $4.07 | $4.00 (-1.72%) | $4.07 | $3.90 | 90.02 K | $2.14 M |
| 09/24/2025 | $4.00 | $3.97 (-0.75%) | $4.10 | $3.91 | 43.04 K | $2.12 M |
| 09/23/2025 | $4.00 | $4.00 (0%) | $4.07 | $3.85 | 40.64 K | $2.14 M |
| 09/22/2025 | $3.99 | $4.00 (0.25%) | $4.10 | $3.88 | 62.10 K | $2.14 M |
| 09/19/2025 | $4.05 | $3.99 (-1.48%) | $4.20 | $3.80 | 45.72 K | $2.13 M |
| 09/18/2025 | $4.22 | $4.20 (-0.47%) | $4.25 | $4.12 | 23.53 K | $2.24 M |
| 09/17/2025 | $4.15 | $4.20 (1.2%) | $4.20 | $4.10 | 4.41 K | $2.24 M |
| 09/16/2025 | $4.10 | $4.15 (1.22%) | $4.15 | $4.07 | 19.90 K | $2.22 M |
| 09/15/2025 | $4.10 | $4.15 (1.22%) | $4.15 | $4.05 | 2.81 K | $2.22 M |
| 09/12/2025 | $4.15 | $4.10 (-1.2%) | $4.18 | $4.07 | 24.22 K | $2.19 M |
| 09/11/2025 | $3.95 | $4.22 (6.84%) | $4.22 | $3.93 | 14.65 K | $2.25 M |
| 09/10/2025 | $3.97 | $3.99 (0.5%) | $3.99 | $3.91 | 1.31 K | $2.13 M |
| 09/09/2025 | $3.83 | $3.97 (3.66%) | $3.99 | $3.80 | 8.30 K | $2.12 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.
