5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-66.47%
3 MONTH PERFORMANCE
-86.51%
6 MONTH PERFORMANCE
-97.33%
YEAR-TO-DATE PERFORMANCE
-66.67%
1 YEAR PERFORMANCE
-99.95%
Wheeler Real Estate Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.70 | 69.45 K | $274.94 K |
| 02/18/2026 | $1.67 | $1.73 (3.59%) | $1.73 | $1.63 | 71.90 K | $279.79 K |
| 02/17/2026 | $1.89 | $1.66 (-12.17%) | $1.89 | $1.65 | 97.12 K | $268.47 K |
| 02/13/2026 | $2.06 | $1.87 (-9.22%) | $2.08 | $1.86 | 202.72 K | $302.44 K |
| 02/12/2026 | $2.00 | $2.07 (3.5%) | $2.13 | $2.00 | 138.80 K | $334.78 K |
| 02/11/2026 | $2.50 | $2.05 (-18%) | $2.54 | $1.91 | 259.60 K | $331.55 K |
| 02/10/2026 | $2.38 | $2.54 (6.72%) | $2.67 | $2.32 | 180.20 K | $410.79 K |
| 02/09/2026 | $2.29 | $2.52 (10.04%) | $2.76 | $2.28 | 563.42 K | $407.56 K |
| 02/06/2026 | $2.81 | $2.54 (-9.61%) | $3.00 | $2.50 | 27.71 M | $410.79 K |
| 02/05/2026 | $2.51 | $2.19 (-12.75%) | $2.55 | $2.17 | 1.20 M | $354.19 K |
| 02/04/2026 | $3.18 | $2.68 (-15.72%) | $3.18 | $2.65 | 103.60 K | $433.44 K |
| 02/03/2026 | $3.65 | $3.20 (-12.33%) | $3.69 | $2.82 | 189.80 K | $517.54 K |
| 02/02/2026 | $4.44 | $3.45 (-22.3%) | $4.65 | $3.39 | 190.60 K | $557.97 K |
| 01/30/2026 | $4.86 | $4.76 (-2.06%) | $5.00 | $4.76 | 125.74 K | $769.83 K |
| 01/29/2026 | $5.23 | $4.72 (-9.75%) | $5.51 | $4.71 | 142.92 K | $763.37 K |
| 01/28/2026 | $5.23 | $5.32 (1.72%) | $5.45 | $5.22 | 40.68 K | $860.40 K |
| 01/27/2026 | $5.05 | $5.35 (5.94%) | $5.56 | $5.05 | 111.70 K | $865.26 K |
| 01/26/2026 | $5.93 | $5.64 (-4.89%) | $5.93 | $5.33 | 132.03 K | $912.16 K |
| 01/23/2026 | $5.46 | $6.13 (12.27%) | $6.40 | $5.25 | 289.83 K | $991.40 K |
| 01/22/2026 | $5.54 | $5.58 (0.72%) | $5.68 | $5.15 | 138.32 K | $902.45 K |
| 01/21/2026 | $5.02 | $5.65 (12.55%) | $5.80 | $4.86 | 439.40 K | $913.77 K |
| 01/20/2026 | $4.83 | $5.03 (4.14%) | $5.53 | $4.70 | 145.84 K | $813.50 K |
| 01/16/2026 | $4.95 | $5.07 (2.42%) | $5.28 | $4.77 | 66.11 K | $819.97 K |
| 01/15/2026 | $4.95 | $5.04 (1.82%) | $5.19 | $4.95 | 27.73 K | $815.12 K |
| 01/14/2026 | $5.22 | $5.22 (0%) | $5.25 | $5.07 | 38.74 K | $844.23 K |
| 01/13/2026 | $5.25 | $5.13 (-2.29%) | $5.49 | $4.89 | 59.57 K | $829.67 K |
| 01/12/2026 | $5.61 | $5.52 (-1.6%) | $5.76 | $5.34 | 98.70 K | $892.75 K |
| 01/09/2026 | $6.45 | $5.91 (-8.37%) | $6.75 | $5.58 | 802.24 K | $955.82 K |
| 01/08/2026 | $5.46 | $5.49 (0.55%) | $6.33 | $5.37 | 471.00 K | $887.90 K |
| 01/07/2026 | $5.76 | $5.58 (-3.13%) | $5.82 | $5.40 | 29.23 K | $902.45 K |
| 01/06/2026 | $5.97 | $5.85 (-2.01%) | $6.15 | $5.70 | 35.83 K | $946.12 K |
| 01/05/2026 | $5.61 | $6.06 (8.02%) | $6.18 | $5.52 | 51.18 K | $980.08 K |
| 01/02/2026 | $5.04 | $5.64 (11.9%) | $5.64 | $4.92 | 87.34 K | $912.16 K |
| 12/31/2025 | $5.16 | $5.10 (-1.16%) | $5.31 | $4.74 | 37.47 K | $824.82 K |
| 12/30/2025 | $5.49 | $5.28 (-3.83%) | $5.52 | $5.10 | 37.31 K | $853.93 K |
| 12/29/2025 | $5.43 | $5.52 (1.66%) | $5.61 | $5.19 | 33.57 K | $892.75 K |
| 12/26/2025 | $5.67 | $5.61 (-1.06%) | $5.79 | $5.07 | 52.95 K | $907.31 K |
| 12/24/2025 | $5.94 | $5.94 (0%) | $5.97 | $5.64 | 32.43 K | $960.68 K |
| 12/23/2025 | $6.03 | $5.94 (-1.49%) | $6.03 | $5.58 | 60.37 K | $960.68 K |
| 12/22/2025 | $7.08 | $6.45 (-8.9%) | $7.20 | $5.76 | 182.41 K | $1.04 M |
| 12/19/2025 | $7.53 | $7.20 (-4.38%) | $7.68 | $7.20 | 62.00 K | $1.16 M |
| 12/18/2025 | $8.10 | $7.71 (-4.81%) | $8.13 | $7.08 | 130.23 K | $1.25 M |
| 12/17/2025 | $8.34 | $7.95 (-4.68%) | $8.46 | $7.77 | 76.73 K | $1.29 M |
| 12/16/2025 | $8.25 | $8.64 (4.73%) | $8.97 | $7.80 | 109.05 K | $1.40 M |
| 12/15/2025 | $8.91 | $8.25 (-7.41%) | $9.09 | $7.83 | 148.95 K | $1.33 M |
| 12/12/2025 | $9.69 | $9.27 (-4.33%) | $10.35 | $9.00 | 1.12 M | $1.50 M |
| 12/11/2025 | $10.71 | $8.49 (-20.73%) | $11.55 | $7.86 | 1.02 M | $1.37 M |
| 12/10/2025 | $10.89 | $11.76 (7.99%) | $12.39 | $10.77 | 273.00 K | $1.90 M |
| 12/09/2025 | $11.82 | $11.25 (-4.82%) | $12.60 | $10.95 | 330.03 K | $1.82 M |
| 12/08/2025 | $17.43 | $14.22 (-18.42%) | $19.50 | $12.36 | 1.89 M | $2.30 M |
| 12/05/2025 | $16.98 | $19.23 (13.25%) | $20.55 | $15.06 | 29.48 M | $3.11 M |
| 12/04/2025 | $9.24 | $9.72 (5.19%) | $10.02 | $8.46 | 136.00 K | $1.57 M |
| 12/03/2025 | $9.60 | $9.33 (-2.81%) | $9.60 | $9.00 | 29.00 K | $1.51 M |
| 12/02/2025 | $9.75 | $9.75 (0%) | $10.08 | $8.64 | 142.90 K | $1.58 M |
| 12/01/2025 | $8.55 | $10.92 (27.72%) | $13.74 | $7.92 | 693.11 K | $1.77 M |
| 11/28/2025 | $8.70 | $8.76 (0.69%) | $9.42 | $8.58 | 39.17 K | $1.42 M |
| 11/26/2025 | $11.46 | $8.46 (-26.18%) | $11.64 | $8.16 | 116.20 K | $1.37 M |
| 11/25/2025 | $12.03 | $11.70 (-2.74%) | $12.06 | $11.40 | 8.65 K | $1.89 M |
| 11/24/2025 | $12.00 | $11.94 (-0.5%) | $12.72 | $11.88 | 13.38 K | $1.93 M |
| 11/21/2025 | $12.30 | $11.88 (-3.41%) | $12.54 | $11.70 | 8.28 K | $1.92 M |
| 11/20/2025 | $12.18 | $12.36 (1.48%) | $12.54 | $12.00 | 11.00 K | $2.00 M |
| 11/19/2025 | $12.18 | $12.60 (3.45%) | $12.78 | $11.58 | 13.70 K | $2.04 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.
