-
5 DAY PERFORMANCE
-0.91% -
1 MONTH PERFORMANCE
+1.74% -
3 MONTH PERFORMANCE
+41.13% -
6 MONTH PERFORMANCE
+45.83% -
YEAR-TO-DATE PERFORMANCE
+101.46% -
1 YEAR PERFORMANCE
+88.85%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $26.00 | $26.25 (0.96%) | $26.25 | $25.98 | 11,798 | $101.80 M |
| 11/15/2024 | $24.35 | $26.27 (7.89%) | $26.35 | $24.35 | 41,213 | $101.88 M |
| 11/14/2024 | $26.08 | $24.25 (-7.02%) | $26.08 | $22.75 | 76,800 | $94.05 M |
| 11/13/2024 | $26.84 | $26.49 (-1.3%) | $26.84 | $26.49 | 2,693 | $10.27 B |
| 11/12/2024 | $26.74 | $26.75 (0.04%) | $26.75 | $26.74 | 8,200 | $10.37 B |
| 11/11/2024 | $27.00 | $26.80 (-0.74%) | $27.06 | $26.77 | 8,124 | $10.39 B |
| 11/08/2024 | $26.85 | $26.85 (0%) | $27.00 | $26.84 | 16,500 | $10.41 B |
| 11/07/2024 | $27.25 | $27.12 (-0.48%) | $27.47 | $26.88 | 25,000 | $10.52 B |
| 11/06/2024 | $26.02 | $26.84 (3.15%) | $27.48 | $26.00 | 3,300 | $10.41 B |
| 11/05/2024 | $26.73 | $26.54 (-0.71%) | $26.73 | $26.50 | 1,581 | $10.29 B |
| 11/04/2024 | $26.10 | $26.15 (0.19%) | $26.66 | $26.01 | 9,720 | $10.14 B |
| 11/01/2024 | $26.00 | $26.06 (0.23%) | $26.06 | $25.90 | 5,925 | $10.11 B |
| 10/31/2024 | $26.23 | $26.20 (-0.11%) | $26.50 | $26.00 | 23,919 | $10.16 B |
| 10/30/2024 | $26.20 | $26.30 (0.38%) | $26.32 | $26.07 | 12,833 | $10.20 B |
| 10/29/2024 | $25.97 | $26.13 (0.62%) | $26.15 | $25.97 | 6,800 | $10.13 B |
| 10/28/2024 | $26.16 | $26.00 (-0.61%) | $26.28 | $25.75 | 7,041 | $10.08 B |
| 10/25/2024 | $26.25 | $26.23 (-0.08%) | $26.25 | $26.00 | 5,800 | $10.17 B |
| 10/24/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 300 | $10.16 B |
| 10/23/2024 | $26.50 | $25.94 (-2.11%) | $26.50 | $25.91 | 5,511 | $10.06 B |
| 10/22/2024 | $26.10 | $26.25 (0.57%) | $26.69 | $26.10 | 38,542 | $10.18 B |
| 10/21/2024 | $25.70 | $26.28 (2.26%) | $26.53 | $25.70 | 23,400 | $10.19 B |
| 10/18/2024 | $25.73 | $25.80 (0.27%) | $25.83 | $25.60 | 1,909 | $10.01 B |
| 10/17/2024 | $25.00 | $25.50 (2%) | $25.50 | $25.00 | 10,200 | $9.89 B |
| 10/16/2024 | $25.65 | $25.45 (-0.78%) | $25.65 | $24.57 | 9,114 | $9.87 B |
| 10/15/2024 | $24.78 | $25.22 (1.78%) | $25.36 | $24.48 | 45,500 | $9.78 B |
| 10/14/2024 | $24.50 | $24.82 (1.31%) | $25.00 | $24.45 | 18,325 | $9.63 B |
| 10/11/2024 | $24.00 | $24.40 (1.67%) | $24.58 | $23.98 | 15,300 | $9.46 B |
| 10/10/2024 | $23.49 | $24.00 (2.17%) | $24.65 | $23.05 | 15,400 | $9.31 B |
| 10/09/2024 | $23.25 | $23.26 (0.04%) | $23.26 | $23.19 | 12,708 | $9.02 B |
| 10/08/2024 | $22.56 | $23.38 (3.63%) | $23.38 | $22.01 | 85,800 | $9.07 B |
| 10/07/2024 | $21.00 | $21.70 (3.33%) | $22.09 | $21.00 | 11,900 | $8.42 B |
| 10/04/2024 | $21.31 | $21.05 (-1.22%) | $22.31 | $21.04 | 45,515 | $8.16 B |
| 10/03/2024 | $21.81 | $21.79 (-0.09%) | $21.90 | $21.15 | 11,448 | $8.45 B |
| 10/02/2024 | $21.54 | $22.22 (3.16%) | $22.44 | $21.48 | 18,300 | $8.62 B |
| 10/01/2024 | $21.20 | $21.30 (0.47%) | $21.31 | $21.20 | 42,052 | $8.26 B |
| 09/30/2024 | $21.22 | $21.25 (0.14%) | $21.36 | $21.00 | 48,137 | $8.24 B |
| 09/27/2024 | $20.89 | $20.85 (-0.19%) | $20.89 | $20.63 | 7,600 | $8.09 B |
| 09/26/2024 | $20.79 | $20.75 (-0.19%) | $20.79 | $20.67 | 5,318 | $8.05 B |
| 09/25/2024 | $20.30 | $20.60 (1.48%) | $20.75 | $19.57 | 4,600 | $7.99 B |
| 09/24/2024 | $20.39 | $20.59 (0.98%) | $20.59 | $20.25 | 14,000 | $7.99 B |
| 09/23/2024 | $20.47 | $20.40 (-0.34%) | $20.54 | $20.05 | 31,535 | $7.91 B |
| 09/20/2024 | $20.30 | $20.01 (-1.43%) | $20.30 | $19.20 | 11,800 | $7.76 B |
| 09/19/2024 | $20.28 | $20.45 (0.84%) | $20.45 | $20.25 | 2,000 | $7.93 B |
| 09/18/2024 | $20.70 | $20.32 (-1.84%) | $20.70 | $20.30 | 24,911 | $7.88 B |
| 09/17/2024 | $20.00 | $20.35 (1.75%) | $20.65 | $20.00 | 53,600 | $7.89 B |
| 09/16/2024 | $19.90 | $19.90 (0%) | $19.95 | $19.90 | 400 | $7.72 B |
| 09/13/2024 | $20.06 | $19.74 (-1.6%) | $20.10 | $19.32 | 13,814 | $7.66 B |
| 09/12/2024 | $20.30 | $20.29 (-0.05%) | $20.35 | $20.05 | 6,835 | $7.87 B |
| 09/11/2024 | $20.45 | $20.15 (-1.47%) | $20.45 | $20.10 | 14,536 | $7.81 B |
| 09/10/2024 | $20.50 | $20.30 (-0.98%) | $20.50 | $20.00 | 4,100 | $7.87 B |
| 09/09/2024 | $19.82 | $19.99 (0.86%) | $20.88 | $19.81 | 19,000 | $7.75 B |
| 09/06/2024 | $19.36 | $20.05 (3.56%) | $21.00 | $19.36 | 102,918 | $7.78 B |
| 09/05/2024 | $18.62 | $19.00 (2.04%) | $19.60 | $18.59 | 38,004 | $7.37 B |
| 09/04/2024 | $19.00 | $18.93 (-0.37%) | $19.00 | $18.93 | 5,607 | $7.34 B |
| 09/03/2024 | $19.04 | $19.05 (0.05%) | $19.05 | $18.90 | 5,300 | $7.39 B |
| 08/30/2024 | $18.90 | $19.14 (1.27%) | $19.25 | $18.90 | 16,024 | $7.42 B |
| 08/29/2024 | $18.85 | $19.12 (1.43%) | $19.22 | $18.70 | 9,900 | $7.42 B |
| 08/28/2024 | $19.31 | $18.82 (-2.54%) | $19.31 | $18.81 | 3,510 | $7.30 B |
| 08/27/2024 | $18.80 | $19.30 (2.66%) | $19.31 | $18.80 | 2,110 | $7.48 B |
| 08/26/2024 | $18.90 | $18.90 (0%) | $18.95 | $18.75 | 7,933 | $7.33 B |
| 08/23/2024 | $18.96 | $19.00 (0.21%) | $19.00 | $18.74 | 3,400 | $7.37 B |
| 08/22/2024 | $18.80 | $18.80 (0%) | $18.80 | $18.80 | 809 | $7.29 B |
| 08/21/2024 | $18.40 | $19.00 (3.26%) | $19.00 | $18.40 | 2,131 | $7.37 B |
| 08/20/2024 | $19.00 | $18.50 (-2.63%) | $19.00 | $18.50 | 1,400 | $7.17 B |
| 08/19/2024 | $19.00 | $18.65 (-1.84%) | $19.00 | $18.65 | 1,300 | $7.23 B |