-
5 DAY PERFORMANCE
-20.35% -
1 MONTH PERFORMANCE
-58.25% -
3 MONTH PERFORMANCE
+3.24% -
6 MONTH PERFORMANCE
-88.50% -
YEAR-TO-DATE PERFORMANCE
-97.10% -
1 YEAR PERFORMANCE
-96.84%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $7.58 | $6.48 (-14.51%) | $7.92 | $6.36 | 166,421 | $2.51 M |
| 12/02/2024 | $8.00 | $7.60 (-5%) | $8.34 | $7.59 | 63,571 | $2.95 M |
| 11/29/2024 | $8.15 | $8.01 (-1.72%) | $8.21 | $7.75 | 33,500 | $3.11 M |
| 11/27/2024 | $8.23 | $8.21 (-0.24%) | $9.73 | $8.06 | 205,800 | $3.18 M |
| 11/26/2024 | $8.27 | $8.23 (-0.48%) | $8.35 | $8.03 | 27,948 | $3.19 M |
| 11/25/2024 | $8.50 | $8.49 (-0.12%) | $8.85 | $7.57 | 138,400 | $3.29 M |
| 11/22/2024 | $8.85 | $8.50 (-3.95%) | $9.94 | $8.10 | 224,100 | $3.30 M |
| 11/21/2024 | $9.01 | $8.69 (-3.55%) | $9.69 | $8.60 | 57,537 | $3.37 M |
| 11/20/2024 | $10.36 | $9.01 (-13.03%) | $10.42 | $8.78 | 137,912 | $3.49 M |
| 11/19/2024 | $10.12 | $10.50 (3.75%) | $11.28 | $9.51 | 203,856 | $4.07 M |
| 11/18/2024 | $12.54 | $11.56 (-7.81%) | $14.36 | $11.16 | 96,150 | $4.48 M |
| 11/15/2024 | $13.64 | $12.64 (-7.33%) | $14.00 | $12.54 | 25,079 | $4.90 M |
| 11/14/2024 | $13.14 | $13.64 (3.81%) | $14.14 | $13.14 | 29,404 | $2.64 M |
| 11/13/2024 | $14.30 | $13.90 (-2.8%) | $14.78 | $13.68 | 41,280 | $2.70 M |
| 11/12/2024 | $14.14 | $14.50 (2.55%) | $14.94 | $13.62 | 38,621 | $4.11 M |
| 11/11/2024 | $15.74 | $14.42 (-8.39%) | $15.74 | $14.12 | 65,169 | $4.09 M |
| 11/08/2024 | $14.80 | $15.08 (1.89%) | $15.44 | $14.62 | 111,000 | $4.27 M |
| 11/07/2024 | $16.00 | $15.20 (-5%) | $16.54 | $14.60 | 107,251 | $4.31 M |
| 11/06/2024 | $15.22 | $16.16 (6.18%) | $16.22 | $14.40 | 127,400 | $4.58 M |
| 11/05/2024 | $15.40 | $15.22 (-1.17%) | $15.44 | $14.60 | 91,253 | $4.31 M |
| 11/04/2024 | $18.32 | $15.28 (-16.59%) | $19.76 | $15.14 | 292,056 | $4.33 M |
| 11/01/2024 | $16.54 | $16.30 (-1.45%) | $16.54 | $14.88 | 59,262 | $4.62 M |
| 10/31/2024 | $17.86 | $16.56 (-7.28%) | $17.90 | $16.32 | 61,963 | $4.69 M |
| 10/30/2024 | $18.82 | $17.94 (-4.68%) | $18.91 | $17.20 | 91,167 | $5.08 M |
| 10/29/2024 | $19.80 | $18.60 (-6.06%) | $19.80 | $18.12 | 59,988 | $5.27 M |
| 10/28/2024 | $19.86 | $20.20 (1.71%) | $20.50 | $19.40 | 58,600 | $5.73 M |
| 10/25/2024 | $21.50 | $19.82 (-7.81%) | $21.96 | $19.68 | 87,100 | $5.62 M |
| 10/24/2024 | $20.62 | $21.96 (6.5%) | $22.68 | $20.46 | 106,171 | $6.22 M |
| 10/23/2024 | $23.48 | $20.00 (-14.82%) | $23.48 | $20.00 | 122,661 | $5.67 M |
| 10/22/2024 | $23.00 | $24.12 (4.87%) | $25.90 | $22.08 | 320,200 | $6.84 M |
| 10/21/2024 | $23.12 | $23.38 (1.12%) | $25.60 | $22.10 | 199,350 | $6.63 M |
| 10/18/2024 | $20.80 | $23.84 (14.62%) | $24.98 | $20.24 | 425,957 | $6.76 M |
| 10/17/2024 | $20.28 | $21.58 (6.41%) | $22.56 | $20.00 | 123,200 | $6.12 M |
| 10/16/2024 | $20.00 | $20.28 (1.4%) | $21.10 | $19.80 | 88,000 | $5.75 M |
| 10/15/2024 | $23.32 | $20.74 (-11.06%) | $24.02 | $20.42 | 160,450 | $5.88 M |
| 10/14/2024 | $24.44 | $24.24 (-0.82%) | $25.44 | $23.60 | 112,259 | $6.87 M |
| 10/11/2024 | $25.30 | $23.08 (-8.77%) | $26.63 | $22.00 | 236,559 | $6.54 M |
| 10/10/2024 | $23.80 | $26.12 (9.75%) | $30.44 | $23.78 | 3.19 M | $7.40 M |
| 10/09/2024 | $20.80 | $19.52 (-6.15%) | $21.51 | $16.02 | 209,254 | $5.53 M |
| 10/08/2024 | $24.84 | $20.60 (-17.07%) | $25.27 | $20.50 | 286,500 | $5.84 M |
| 10/07/2024 | $24.94 | $25.12 (0.72%) | $32.00 | $24.00 | 373,200 | $7.12 M |
| 10/04/2024 | $30.12 | $27.14 (-9.89%) | $34.00 | $26.76 | 390,705 | $7.69 M |
| 10/03/2024 | $34.20 | $33.24 (-2.81%) | $37.62 | $29.50 | 3.42 M | $9.42 M |
| 10/02/2024 | $13.92 | $26.78 (92.39%) | $35.98 | $13.90 | 10.87 M | $7.59 M |
| 10/01/2024 | $15.88 | $13.46 (-15.24%) | $15.90 | $13.42 | 186,750 | $3.81 M |
| 09/30/2024 | $18.00 | $16.18 (-10.11%) | $18.96 | $16.12 | 113,933 | $4.59 M |
| 09/27/2024 | $18.44 | $18.02 (-2.28%) | $19.86 | $17.08 | 191,400 | $5.11 M |
| 09/26/2024 | $18.22 | $18.80 (3.18%) | $21.20 | $16.40 | 229,406 | $5.33 M |
| 09/25/2024 | $22.02 | $19.26 (-12.53%) | $22.82 | $18.54 | 219,101 | $5.46 M |
| 09/24/2024 | $27.26 | $23.20 (-14.89%) | $29.20 | $21.26 | 221,300 | $6.58 M |
| 09/23/2024 | $33.64 | $26.32 (-21.76%) | $34.34 | $26.28 | 400,950 | $7.46 M |
| 09/20/2024 | $37.34 | $28.00 (-25.01%) | $41.00 | $27.02 | 187,210 | $7.94 M |
| 09/19/2024 | $39.00 | $37.62 (-3.54%) | $43.74 | $37.20 | 156,950 | $10.66 M |
| 09/18/2024 | $46.62 | $40.44 (-13.26%) | $49.89 | $39.30 | 284,584 | $11.46 M |
| 09/17/2024 | $56.88 | $55.80 (-1.9%) | $61.38 | $48.30 | 2.11 M | $15.82 M |
| 09/16/2024 | $36.48 | $44.10 (20.89%) | $49.98 | $35.40 | 2.62 M | $12.50 M |
| 09/13/2024 | $25.86 | $32.58 (25.99%) | $44.82 | $23.10 | 2.33 M | $9.23 M |
| 09/12/2024 | $38.40 | $28.56 (-25.63%) | $39.84 | $27.00 | 309,466 | $8.09 M |
| 09/11/2024 | $43.50 | $40.20 (-7.59%) | $46.68 | $39.60 | 357,341 | $11.39 M |
| 09/10/2024 | $45.48 | $44.22 (-2.77%) | $59.40 | $44.10 | 4.70 M | $12.53 M |
| 09/09/2024 | $49.26 | $39.90 (-19%) | $52.50 | $39.06 | 1.56 M | $11.31 M |
| 09/06/2024 | $53.04 | $61.50 (15.95%) | $74.70 | $42.66 | 13.42 M | $17.43 M |
| 09/05/2024 | $6.06 | $24.84 (309.9%) | $40.38 | $6.06 | 13.40 M | $7.04 M |
| 09/04/2024 | $6.48 | $6.18 (-4.63%) | $6.54 | $5.94 | 34,383 | $1.75 M |