5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
-44.44%
3 MONTH PERFORMANCE
-87.22%
6 MONTH PERFORMANCE
-95.79%
YEAR-TO-DATE PERFORMANCE
-21.36%
1 YEAR PERFORMANCE
-98.33%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $2.53 | $2.65 (4.84%) | $2.74 | $2.50 | 39,727 | |
| 01/14/2025 | $2.31 | $2.45 (6.06%) | $2.68 | $2.31 | 238,048 | $9,501 |
| 01/13/2025 | $2.62 | $2.34 (-10.69%) | $2.62 | $2.28 | 172,400 | $9,075 |
| 01/10/2025 | $2.74 | $2.54 (-7.3%) | $2.74 | $2.43 | 278,900 | $9,850 |
| 01/08/2025 | $3.31 | $2.73 (-17.52%) | $3.39 | $2.69 | 949,400 | $10,587 |
| 01/07/2025 | $3.25 | $3.55 (9.23%) | $4.74 | $3.11 | 4.46 M | $13,767 |
| 01/06/2025 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.22 | 382,600 | $12,797 |
| 01/03/2025 | $3.45 | $3.44 (-0.29%) | $3.62 | $3.36 | 149,729 | $13,340 |
| 01/02/2025 | $3.37 | $3.55 (5.34%) | $3.75 | $3.28 | 366,990 | $13,767 |
| 12/31/2024 | $3.65 | $3.37 (-7.67%) | $3.81 | $3.30 | 333,500 | $13,069 |
| 12/30/2024 | $3.47 | $3.72 (7.2%) | $4.19 | $3.46 | 547,318 | $14,426 |
| 12/27/2024 | $3.80 | $3.53 (-7.11%) | $3.81 | $3.49 | 267,236 | $13,689 |
| 12/26/2024 | $3.81 | $3.80 (-0.26%) | $3.97 | $3.62 | 235,614 | $14,736 |
| 12/24/2024 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.73 | 153,310 | $14,930 |
| 12/23/2024 | $4.37 | $4.05 (-7.32%) | $4.38 | $3.84 | 335,400 | $15,706 |
| 12/20/2024 | $3.75 | $4.05 (8%) | $4.25 | $3.75 | 203,800 | $15,706 |
| 12/19/2024 | $4.42 | $3.99 (-9.73%) | $4.42 | $3.75 | 492,384 | $15,473 |
| 12/18/2024 | $5.12 | $4.24 (-17.19%) | $5.12 | $4.23 | 356,047 | $16,443 |
| 12/17/2024 | $4.50 | $4.80 (6.67%) | $5.19 | $4.37 | 748,430 | $18,614 |
| 12/16/2024 | $4.74 | $4.60 (-2.95%) | $4.99 | $4.23 | 629,800 | $17,839 |
| 12/13/2024 | $5.42 | $4.77 (-11.99%) | $6.05 | $4.48 | 7.77 M | $18,498 |
| 12/12/2024 | $5.01 | $4.44 (-11.38%) | $6.85 | $4.29 | 6.00 M | $17,218 |
| 12/11/2024 | $5.08 | $4.46 (-12.2%) | $5.17 | $4.41 | 361,700 | $17,296 |
| 12/10/2024 | $5.13 | $5.31 (3.51%) | $5.41 | $4.97 | 94,000 | $20,592 |
| 12/09/2024 | $5.39 | $5.25 (-2.6%) | $5.78 | $4.81 | 242,413 | $20,360 |
| 12/06/2024 | $5.37 | $5.45 (1.49%) | $6.33 | $5.13 | 334,400 | $21,135 |
| 12/05/2024 | $5.71 | $5.35 (-6.3%) | $5.80 | $5.11 | 330,800 | $20,747 |
| 12/04/2024 | $6.60 | $5.75 (-12.88%) | $6.60 | $5.63 | 248,500 | $22,299 |
| 12/03/2024 | $7.58 | $6.48 (-14.51%) | $7.92 | $6.36 | 166,421 | $25,129 |
| 12/02/2024 | $8.00 | $7.60 (-5%) | $8.34 | $7.59 | 63,571 | $29,473 |
| 11/29/2024 | $8.15 | $8.01 (-1.72%) | $8.21 | $7.75 | 33,500 | $31,063 |
| 11/27/2024 | $8.23 | $8.21 (-0.24%) | $9.73 | $8.06 | 205,800 | $31,838 |
| 11/26/2024 | $8.27 | $8.23 (-0.48%) | $8.35 | $8.03 | 27,948 | $31,916 |
| 11/25/2024 | $8.50 | $8.49 (-0.12%) | $8.85 | $7.57 | 138,400 | $32,924 |
| 11/22/2024 | $8.85 | $8.50 (-3.95%) | $9.94 | $8.10 | 224,100 | $32,963 |
| 11/21/2024 | $9.01 | $8.69 (-3.55%) | $9.69 | $8.60 | 57,537 | $33,700 |
| 11/20/2024 | $10.36 | $9.01 (-13.03%) | $10.42 | $8.78 | 137,912 | $34,941 |
| 11/19/2024 | $10.12 | $10.50 (3.75%) | $11.28 | $9.51 | 203,856 | $40,719 |
| 11/18/2024 | $12.54 | $11.56 (-7.81%) | $14.36 | $11.16 | 96,150 | $44,830 |
| 11/15/2024 | $13.64 | $12.64 (-7.33%) | $14.00 | $12.54 | 25,079 | $49,018 |
| 11/14/2024 | $13.14 | $13.64 (3.81%) | $14.14 | $13.14 | 29,404 | $52,896 |
| 11/13/2024 | $14.30 | $13.90 (-2.8%) | $14.78 | $13.68 | 41,280 | $53,904 |
| 11/12/2024 | $14.14 | $14.50 (2.55%) | $14.94 | $13.62 | 38,621 | $56,231 |
| 11/11/2024 | $15.74 | $14.42 (-8.39%) | $15.74 | $14.12 | 65,169 | $55,921 |
| 11/08/2024 | $14.80 | $15.08 (1.89%) | $15.44 | $14.62 | 111,000 | $58,480 |
| 11/07/2024 | $16.00 | $15.20 (-5%) | $16.54 | $14.60 | 107,251 | $58,946 |
| 11/06/2024 | $15.22 | $16.16 (6.18%) | $16.22 | $14.40 | 127,400 | $62,668 |
| 11/05/2024 | $15.40 | $15.22 (-1.17%) | $15.44 | $14.60 | 91,253 | $59,023 |
| 11/04/2024 | $18.32 | $15.28 (-16.59%) | $19.76 | $15.14 | 292,056 | $59,256 |
| 11/01/2024 | $16.54 | $16.30 (-1.45%) | $16.54 | $14.88 | 59,262 | $63,211 |
| 10/31/2024 | $17.86 | $16.56 (-7.28%) | $17.90 | $16.32 | 61,963 | $64,220 |
| 10/30/2024 | $18.82 | $17.94 (-4.68%) | $18.91 | $17.20 | 91,167 | $69,571 |
| 10/29/2024 | $19.80 | $18.60 (-6.06%) | $19.80 | $18.12 | 59,988 | $72,131 |
| 10/28/2024 | $19.86 | $20.20 (1.71%) | $20.50 | $19.40 | 58,600 | $78,336 |
| 10/25/2024 | $21.50 | $19.82 (-7.81%) | $21.96 | $19.68 | 87,100 | $76,862 |
| 10/24/2024 | $20.62 | $21.96 (6.5%) | $22.68 | $20.46 | 106,171 | $85,161 |
| 10/23/2024 | $23.48 | $20.00 (-14.82%) | $23.48 | $20.00 | 122,661 | $77,560 |
| 10/22/2024 | $23.00 | $24.12 (4.87%) | $25.90 | $22.08 | 320,200 | $93,537 |
| 10/21/2024 | $23.12 | $23.38 (1.12%) | $25.60 | $22.10 | 199,350 | $90,668 |
| 10/18/2024 | $20.80 | $23.84 (14.62%) | $24.98 | $20.24 | 425,957 | $92,452 |
| 10/17/2024 | $20.28 | $21.58 (6.41%) | $22.56 | $20.00 | 123,200 | $83,687 |
| 10/16/2024 | $20.00 | $20.28 (1.4%) | $21.10 | $19.80 | 88,000 | $78,646 |
| 10/15/2024 | $23.32 | $20.74 (-11.06%) | $24.02 | $20.42 | 160,450 | $80,430 |