5 DAY PERFORMANCE
+15.83%
1 MONTH PERFORMANCE
-58.26%
3 MONTH PERFORMANCE
-77.90%
6 MONTH PERFORMANCE
-97.87%
YEAR-TO-DATE PERFORMANCE
-89.69%
1 YEAR PERFORMANCE
-99.83%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.17 | $1.36 (16.74%) | $1.42 | $1.15 | 1.21 M | $257 |
| 04/30/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 268,959 | $237 |
| 04/29/2025 | $1.16 | $1.23 (6.03%) | $1.24 | $1.12 | 3.56 M | $253 |
| 04/28/2025 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.11 | 610,600 | $233 |
| 04/25/2025 | $1.25 | $1.20 (-4%) | $1.79 | $1.19 | 9.93 M | $247 |
| 04/24/2025 | $1.23 | $1.24 (0.81%) | $1.32 | $1.21 | 454,900 | $255 |
| 04/23/2025 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.17 | 573,240 | $253 |
| 04/22/2025 | $1.14 | $1.26 (10.53%) | $1.40 | $1.09 | 2.66 M | $260 |
| 04/21/2025 | $1.32 | $1.14 (-13.64%) | $1.34 | $1.11 | 479,800 | $235 |
| 04/17/2025 | $1.37 | $1.37 (0%) | $1.44 | $1.30 | 292,516 | $282 |
| 04/16/2025 | $1.40 | $1.40 (0%) | $1.52 | $1.33 | 549,400 | $288 |
| 04/15/2025 | $1.50 | $1.48 (-1.33%) | $1.58 | $1.47 | 451,700 | $305 |
| 04/14/2025 | $1.67 | $1.61 (-3.59%) | $1.78 | $1.48 | 757,611 | $332 |
| 04/11/2025 | $2.03 | $1.79 (-11.82%) | $2.07 | $1.66 | 1.36 M | $369 |
| 04/10/2025 | $3.21 | $2.19 (-31.78%) | $3.72 | $2.11 | 38.08 M | $451 |
| 04/09/2025 | $2.28 | $2.37 (3.95%) | $2.45 | $2.13 | 660,700 | $488 |
| 04/08/2025 | $2.43 | $2.49 (2.47%) | $2.49 | $2.10 | 357,200 | $513 |
| 04/07/2025 | $3.01 | $2.64 (-12.29%) | $3.10 | $2.64 | 268,200 | $544 |
| 04/04/2025 | $3.33 | $3.05 (-8.41%) | $3.44 | $2.96 | 232,810 | $628 |
| 04/03/2025 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.16 | 192,158 | $711 |
| 04/02/2025 | $3.32 | $3.41 (2.71%) | $4.18 | $3.32 | 259,600 | $702 |
| 04/01/2025 | $3.20 | $3.33 (4.06%) | $3.43 | $3.07 | 123,027 | $686 |
| 03/31/2025 | $3.06 | $3.16 (3.27%) | $3.56 | $2.92 | 103,700 | $651 |
| 03/28/2025 | $3.74 | $3.30 (-11.76%) | $3.85 | $2.92 | 299,144 | $680 |
| 03/27/2025 | $3.32 | $3.80 (14.46%) | $4.50 | $3.32 | 544,500 | $783 |
| 03/26/2025 | $21.00 | $19.75 (-5.95%) | $21.93 | $19.75 | 41,140 | $4,069 |
| 03/25/2025 | $4.75 | $4.22 (-11.16%) | $4.75 | $4.10 | 73,740 | $869 |
| 03/24/2025 | $5.35 | $4.75 (-11.21%) | $5.45 | $4.55 | 142,180 | $979 |
| 03/21/2025 | $5.50 | $5.55 (0.91%) | $5.95 | $5.46 | 70,780 | $1,143 |
| 03/20/2025 | $6.30 | $5.65 (-10.32%) | $6.30 | $5.50 | 109,241 | $1,164 |
| 03/19/2025 | $6.45 | $6.40 (-0.78%) | $6.65 | $6.20 | 61,480 | $1,318 |
| 03/18/2025 | $5.85 | $6.45 (10.26%) | $7.13 | $5.75 | 210,640 | $1,329 |
| 03/17/2025 | $5.75 | $6.00 (4.35%) | $6.40 | $5.75 | 122,448 | $1,236 |
| 03/14/2025 | $5.85 | $5.75 (-1.71%) | $6.25 | $5.65 | 90,400 | $1,185 |
| 03/13/2025 | $5.95 | $5.80 (-2.52%) | $6.45 | $5.60 | 125,500 | $1,195 |
| 03/12/2025 | $5.56 | $5.55 (-0.18%) | $6.30 | $5.55 | 112,987 | $1,143 |
| 03/11/2025 | $5.80 | $5.75 (-0.86%) | $6.30 | $5.20 | 144,206 | $1,185 |
| 03/10/2025 | $6.65 | $5.70 (-14.29%) | $7.35 | $5.65 | 295,508 | $1,174 |
| 03/07/2025 | $5.90 | $7.15 (21.19%) | $8.10 | $5.50 | 4.35 M | $1,473 |
| 03/06/2025 | $6.20 | $5.25 (-15.32%) | $6.20 | $5.15 | 282,480 | $1,082 |
| 03/05/2025 | $7.10 | $6.65 (-6.34%) | $7.34 | $6.05 | 182,440 | $1,370 |
| 03/04/2025 | $10.75 | $7.50 (-30.23%) | $19.85 | $6.50 | 3.57 M | $1,545 |
| 03/03/2025 | $12.90 | $11.05 (-14.34%) | $13.20 | $11.00 | 36,380 | $2,276 |
| 02/28/2025 | $13.10 | $13.10 (0%) | $13.75 | $12.85 | 13,046 | $2,699 |
| 02/27/2025 | $2.86 | $2.70 (-5.59%) | $3.05 | $2.65 | 156,012 | $556 |
| 02/26/2025 | $2.97 | $2.84 (-4.38%) | $3.32 | $2.75 | 254,199 | $585 |
| 02/25/2025 | $3.06 | $2.94 (-3.92%) | $3.18 | $2.80 | 184,843 | $606 |
| 02/24/2025 | $3.08 | $3.30 (7.14%) | $3.87 | $2.96 | 818,573 | $680 |
| 02/21/2025 | $3.08 | $3.04 (-1.3%) | $3.16 | $2.99 | 76,541 | $626 |
| 02/20/2025 | $3.40 | $3.15 (-7.35%) | $3.48 | $3.00 | 108,061 | $649 |
| 02/19/2025 | $3.67 | $3.50 (-4.63%) | $3.73 | $3.30 | 187,063 | $721 |
| 02/18/2025 | $4.23 | $3.80 (-10.17%) | $4.36 | $3.68 | 181,569 | $783 |
| 02/14/2025 | $4.32 | $4.34 (0.46%) | $4.69 | $4.26 | 99,355 | $894 |
| 02/13/2025 | $4.26 | $4.40 (3.29%) | $4.79 | $4.26 | 204,209 | $906 |
| 02/12/2025 | $4.26 | $4.35 (2.11%) | $4.55 | $4.04 | 177,678 | $896 |
| 02/11/2025 | $4.00 | $4.35 (8.75%) | $4.72 | $3.89 | 204,740 | $896 |
| 02/10/2025 | $4.63 | $4.05 (-12.53%) | $4.72 | $3.97 | 114,007 | $834 |
| 02/07/2025 | $4.89 | $4.62 (-5.52%) | $5.15 | $4.50 | 74,334 | $952 |
| 02/06/2025 | $5.69 | $5.07 (-10.9%) | $5.69 | $4.79 | 100,903 | $1,044 |
| 02/05/2025 | $5.70 | $5.50 (-3.51%) | $5.73 | $5.17 | 135,158 | $1,133 |
| 02/04/2025 | $5.99 | $5.93 (-1%) | $6.35 | $5.93 | 136,040 | $1,222 |
| 02/03/2025 | $6.32 | $6.11 (-3.32%) | $6.47 | $5.93 | 166,496 | $1,259 |
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.
