Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
6.41 ↑3.17 (97.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLR is down -0.41% a day on average. There have been 12 days where Wheeler Real Estate Investment Trust Inc closed green and 18 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.63 | 6.41 | ↑$0.78 (13.85%) | 5.03 | 6.85 | 87.52M |
| 2025-12-04 | 3.08 | 3.24 | ↑$0.16 (5.19%) | 2.82 | 3.34 | 384.83K |
| 2025-12-03 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.00 | 3.20 | 80.41K |
| 2025-12-02 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 2.88 | 3.36 | 422.56K |
| 2025-12-01 | 2.85 | 3.64 | ↑$0.79 (27.72%) | 2.64 | 4.58 | 2.03M |
| 2025-11-28 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.57 | 230.66K |
| 2025-11-26 | 1.91 | 1.41 | ↓$0.50 (-26.18%) | 1.36 | 1.94 | 393.17K |
| 2025-11-25 | 2.01 | 1.95 | ↓$0.06 (-2.80%) | 1.90 | 2.01 | 49.40K |
| 2025-11-24 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.98 | 2.11 | 79.12K |
| 2025-11-21 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.95 | 2.05 | 49.26K |
| 2025-11-20 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.09 | 62.48K |
| 2025-11-19 | 1.95 | 2.10 | ↑$0.15 (7.69%) | 1.94 | 2.13 | 80.83K |
| 2025-11-18 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.91 | 2.15 | 76.76K |
| 2025-11-17 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.87 | 2.22 | 136.26K |
| 2025-11-14 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.84 | 1.96 | 89.84K |
| 2025-11-13 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.91 | 2.05 | 67.67K |
| 2025-11-12 | 2.32 | 2.00 | ↓$0.32 (-13.79%) | 1.95 | 2.32 | 218.92K |
| 2025-11-11 | 1.92 | 2.35 | ↑$0.43 (22.40%) | 1.92 | 2.45 | 763.23K |
| 2025-11-10 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.85 | 2.04 | 216.96K |
| 2025-11-07 | 2.12 | 1.85 | ↓$0.27 (-12.74%) | 1.82 | 2.21 | 147.34K |
| 2025-11-06 | 2.50 | 2.12 | ↓$0.38 (-15.20%) | 2.09 | 2.57 | 116.43K |
| 2025-11-05 | 2.59 | 2.58 | ↓$0.01 (-0.39%) | 2.52 | 2.87 | 96.47K |
| 2025-11-04 | 2.89 | 2.61 | ↓$0.28 (-9.69%) | 2.59 | 3.06 | 89.74K |
| 2025-11-03 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.85 | 3.04 | 29.57K |
| 2025-10-31 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.90 | 3.10 | 25.06K |
| 2025-10-30 | 2.96 | 2.95 | ↓$0.01 (-0.34%) | 2.79 | 3.04 | 81.86K |
| 2025-10-29 | 3.16 | 3.00 | ↓$0.16 (-5.12%) | 2.99 | 3.24 | 63.60K |
| 2025-10-28 | 3.31 | 3.24 | ↓$0.07 (-2.12%) | 2.98 | 3.32 | 191.49K |
| 2025-10-27 | 3.27 | 3.39 | ↑$0.12 (3.67%) | 3.21 | 3.44 | 56.76K |
| 2025-10-24 | 3.48 | 3.27 | ↓$0.21 (-6.01%) | 3.22 | 3.69 | 107.42K |
Create an account or log in to view more rows.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading.
$WHLR out of the way
$WHLR wow. The volume is so low today. Unreal
$WHLR holy fuck
$WHLR has just been halted from trading.
$WHLR what happened
$WHLR This is how I feel everyday holding this gem.
$WHLR has just been halted from trading due to volatility.