5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-78.97%
3 MONTH PERFORMANCE
-98.26%
6 MONTH PERFORMANCE
-99.63%
YEAR-TO-DATE PERFORMANCE
-99.87%
1 YEAR PERFORMANCE
-99.99%
Wheeler Real Estate Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $0.42 | $0.41 (-1.81%) | $0.42 | $0.40 | 188.87 K | $28.76 K |
| 08/12/2026 | $0.46 | $0.42 (-8.28%) | $0.47 | $0.42 | 778.00 K | $29.29 K |
| 08/11/2026 | $0.43 | $0.46 (7.74%) | $0.46 | $0.42 | 275.43 K | $31.93 K |
| 08/10/2026 | $0.45 | $0.42 (-6.64%) | $0.45 | $0.42 | 421.31 K | $29.29 K |
| 08/07/2026 | $0.47 | $0.44 (-5.83%) | $0.49 | $0.43 | 278.81 K | $30.95 K |
| 08/06/2026 | $0.50 | $0.49 (-1.82%) | $0.51 | $0.46 | 902.10 K | $34.23 K |
| 08/05/2026 | $0.52 | $0.52 (-0.54%) | $0.53 | $0.48 | 600.54 K | $36.08 K |
| 08/04/2026 | $0.52 | $0.53 (2.83%) | $0.53 | $0.37 | 1.24 M | $36.93 K |
| 08/03/2026 | $0.60 | $0.52 (-13.29%) | $0.61 | $0.51 | 3.71 M | $36.22 K |
| 07/31/2026 | $0.69 | $0.59 (-14.35%) | $0.72 | $0.57 | 1.37 M | $42.79 K |
| 07/30/2026 | $0.87 | $0.69 (-20.69%) | $0.88 | $0.66 | 795.00 K | $49.95 K |
| 07/29/2026 | $1.23 | $0.94 (-23.98%) | $1.27 | $0.91 | 558.42 K | $67.70 K |
| 07/28/2026 | $1.27 | $1.30 (2.36%) | $1.51 | $1.07 | 1.15 M | $94.12 K |
| 07/27/2026 | $1.25 | $1.20 (-4%) | $1.25 | $1.18 | 76.19 K | $86.88 K |
| 07/24/2026 | $1.15 | $1.24 (7.83%) | $1.24 | $1.12 | 295.42 K | $89.77 K |
| 07/23/2026 | $1.36 | $1.16 (-14.71%) | $1.36 | $1.05 | 233.64 K | $83.98 K |
| 07/22/2026 | $1.64 | $1.62 (-1.22%) | $1.75 | $1.61 | 190.89 K | $117.28 K |
| 07/21/2026 | $1.58 | $1.64 (3.8%) | $1.78 | $1.58 | 111.30 K | $118.73 K |
| 07/20/2026 | $1.83 | $1.65 (-9.84%) | $1.84 | $1.54 | 142.50 K | $119.46 K |
| 07/17/2026 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.78 | 51.16 K | $131.76 K |
| 07/16/2026 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.82 | 50.04 K | $139.73 K |
| 07/15/2026 | $1.91 | $1.94 (1.57%) | $1.99 | $1.85 | 58.11 K | $140.45 K |
| 07/14/2026 | $1.86 | $1.95 (4.84%) | $2.14 | $1.85 | 170.52 K | $141.18 K |
| 07/13/2026 | $2.04 | $1.83 (-10.29%) | $2.04 | $1.75 | 201.81 K | $132.49 K |
| 07/10/2026 | $2.23 | $2.05 (-8.07%) | $2.27 | $1.96 | 520.66 K | $148.42 K |
| 07/09/2026 | $2.20 | $2.15 (-2.27%) | $2.55 | $2.01 | 368.14 K | $155.66 K |
| 07/08/2026 | $2.65 | $2.15 (-18.87%) | $2.76 | $2.06 | 310.81 K | $155.66 K |
| 07/07/2026 | $3.41 | $2.78 (-18.48%) | $3.47 | $2.65 | 296.70 K | $201.27 K |
| 07/06/2026 | $4.50 | $3.69 (-18%) | $4.55 | $3.51 | 352.09 K | $267.15 K |
| 07/02/2026 | $5.80 | $5.15 (-11.21%) | $7.25 | $5.05 | 7.38 M | $372.85 K |
| 07/01/2026 | $6.40 | $4.95 (-22.66%) | $6.40 | $4.92 | 555.58 K | $358.37 K |
| 06/30/2026 | $6.60 | $6.25 (-5.3%) | $7.90 | $6.15 | 151.74 K | $452.49 K |
| 06/29/2026 | $7.65 | $6.45 (-15.69%) | $7.65 | $6.45 | 76.65 K | $466.97 K |
| 06/26/2026 | $9.20 | $7.60 (-17.39%) | $9.60 | $6.95 | 462.34 K | $550.22 K |
| 06/25/2026 | $11.75 | $9.45 (-19.57%) | $11.75 | $9.45 | 57.45 K | $684.16 K |
| 06/24/2026 | $13.90 | $12.15 (-12.59%) | $17.75 | $11.00 | 105.48 K | $879.64 K |
| 06/23/2026 | $12.05 | $14.85 (23.24%) | $15.10 | $11.75 | 109.88 K | $1.08 M |
| 06/22/2026 | $17.30 | $19.00 (9.83%) | $19.00 | $15.60 | 205.30 K | $1.38 M |
| 06/18/2026 | $17.75 | $17.35 (-2.25%) | $18.75 | $16.40 | 198.61 K | $1.26 M |
| 06/17/2026 | $16.50 | $16.40 (-0.61%) | $17.90 | $16.00 | 33.24 K | $1.19 M |
| 06/16/2026 | $15.40 | $17.00 (10.39%) | $17.00 | $15.35 | 4.67 K | $1.23 M |
| 06/15/2026 | $18.60 | $16.15 (-13.17%) | $19.20 | $15.05 | 36.33 K | $1.17 M |
| 06/12/2026 | $16.60 | $18.40 (10.84%) | $19.00 | $16.60 | 16.16 K | $1.33 M |
| 06/11/2026 | $16.40 | $17.95 (9.45%) | $18.95 | $15.40 | 510.35 K | $1.30 M |
| 06/10/2026 | $17.40 | $18.50 (6.32%) | $20.00 | $16.80 | 22.37 K | $1.34 M |
| 06/09/2026 | $16.40 | $17.60 (7.32%) | $17.60 | $16.00 | 9.01 K | $1.27 M |
| 06/08/2026 | $15.90 | $16.80 (5.66%) | $16.80 | $15.35 | 3.29 K | $1.22 M |
| 06/05/2026 | $17.40 | $15.95 (-8.33%) | $17.40 | $15.40 | 8.66 K | $1.15 M |
| 06/04/2026 | $17.40 | $17.20 (-1.15%) | $17.85 | $17.00 | 10.16 K | $1.25 M |
| 06/03/2026 | $19.00 | $18.00 (-5.26%) | $19.00 | $17.40 | 6.42 K | $1.30 M |
| 06/02/2026 | $19.55 | $19.00 (-2.81%) | $19.55 | $18.80 | 5.34 K | $1.38 M |
| 06/01/2026 | $20.00 | $19.55 (-2.25%) | $20.70 | $19.00 | 11.13 K | $1.42 M |
| 05/29/2026 | $21.40 | $20.80 (-2.8%) | $21.60 | $20.60 | 10.84 K | $1.51 M |
| 05/28/2026 | $19.80 | $21.80 (10.1%) | $22.20 | $19.80 | 33.11 K | $1.58 M |
| 05/27/2026 | $21.80 | $20.40 (-6.42%) | $22.40 | $20.00 | 147.44 K | $1.48 M |
| 05/26/2026 | $20.20 | $23.60 (16.83%) | $24.00 | $19.20 | 34.09 K | $1.71 M |
| 05/22/2026 | $23.80 | $22.80 (-4.2%) | $24.60 | $22.40 | 61.09 K | $1.65 M |
| 05/21/2026 | $23.40 | $25.80 (10.26%) | $29.80 | $22.40 | 2.11 M | $1.87 M |
| 05/20/2026 | $19.20 | $18.65 (-2.86%) | $19.60 | $17.60 | 2.31 K | $1.35 M |
| 05/19/2026 | $19.80 | $19.00 (-4.04%) | $20.80 | $19.00 | 3.81 K | $1.38 M |
| 05/18/2026 | $23.30 | $20.00 (-14.16%) | $23.60 | $18.40 | 7.25 K | $1.45 M |
| 05/15/2026 | $23.60 | $22.40 (-5.08%) | $23.60 | $22.40 | 1.91 K | $1.62 M |
| 05/14/2026 | $24.40 | $23.60 (-3.28%) | $25.10 | $23.40 | 4.28 K | $1.71 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.
