5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+12.29%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+39.88%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+96.57%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $27.31 | $27.50 (0.7%) | $28.00 | $26.77 | 3,263 | $106.65 M |
| 01/10/2025 | $27.51 | $27.99 (1.74%) | $27.99 | $27.33 | 4,100 | $108.55 M |
| 01/08/2025 | $27.95 | $28.90 (3.4%) | $28.91 | $27.95 | 5,271 | $112.08 M |
| 01/07/2025 | $26.10 | $28.42 (8.89%) | $28.94 | $26.10 | 24,521 | $110.22 M |
| 01/06/2025 | $25.86 | $26.49 (2.44%) | $26.80 | $25.86 | 5,800 | $102.73 M |
| 01/03/2025 | $26.43 | $26.00 (-1.63%) | $26.43 | $25.41 | 9,201 | $100.83 M |
| 01/02/2025 | $27.09 | $26.84 (-0.92%) | $27.09 | $25.25 | 4,255 | $104.09 M |
| 12/31/2024 | $26.63 | $27.14 (1.92%) | $27.26 | $26.63 | 8,553 | $105.25 M |
| 12/30/2024 | $26.49 | $27.04 (2.08%) | $27.04 | $26.00 | 13,012 | $104.87 M |
| 12/27/2024 | $25.92 | $26.48 (2.16%) | $26.50 | $25.90 | 4,940 | $102.69 M |
| 12/26/2024 | $24.99 | $25.79 (3.2%) | $25.79 | $24.99 | 3,505 | $100.02 M |
| 12/24/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 518 | $96.95 M |
| 12/23/2024 | $25.92 | $25.61 (-1.2%) | $26.40 | $25.61 | 2,206 | $99.32 M |
| 12/20/2024 | $25.45 | $26.14 (2.71%) | $26.25 | $25.42 | 32,032 | $101.38 M |
| 12/19/2024 | $24.30 | $25.17 (3.58%) | $25.25 | $24.25 | 20,238 | $97.61 M |
| 12/18/2024 | $24.20 | $24.75 (2.27%) | $24.75 | $24.15 | 7,228 | $95.98 M |
| 12/17/2024 | $24.10 | $24.61 (2.12%) | $24.61 | $24.10 | 1,702 | $95.44 M |
| 12/16/2024 | $24.33 | $24.26 (-0.29%) | $24.33 | $24.26 | 900 | $94.08 M |
| 12/13/2024 | $24.91 | $24.49 (-1.69%) | $25.50 | $24.05 | 111,599 | $94.98 M |
| 12/12/2024 | $24.80 | $24.78 (-0.08%) | $25.80 | $24.51 | 286,200 | $96.10 M |
| 12/11/2024 | $25.29 | $24.40 (-3.52%) | $25.39 | $24.14 | 16,063 | $94.63 M |
| 12/10/2024 | $25.50 | $25.35 (-0.59%) | $25.50 | $25.35 | 801 | $98.31 M |
| 12/09/2024 | $26.00 | $26.00 (0%) | $26.17 | $25.01 | 10,309 | $100.83 M |
| 12/06/2024 | $25.75 | $25.70 (-0.19%) | $25.75 | $25.39 | 1,809 | $99.67 M |
| 12/05/2024 | $26.50 | $26.00 (-1.89%) | $27.00 | $24.27 | 13,800 | $100.83 M |
| 12/04/2024 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 243 | $102.38 M |
| 12/03/2024 | $26.70 | $26.37 (-1.24%) | $26.75 | $26.25 | 5,035 | $102.27 M |
| 12/02/2024 | $26.00 | $26.73 (2.81%) | $27.16 | $25.20 | 22,300 | $103.66 M |
| 11/29/2024 | $24.87 | $25.60 (2.94%) | $25.60 | $24.87 | 5,300 | $99.28 M |
| 11/27/2024 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.92 | 800 | $96.95 M |
| 11/26/2024 | $24.95 | $25.13 (0.72%) | $25.62 | $24.22 | 16,600 | $97.46 M |
| 11/25/2024 | $23.38 | $24.84 (6.24%) | $25.64 | $23.38 | 14,400 | $96.33 M |
| 11/22/2024 | $25.71 | $25.82 (0.43%) | $26.19 | $24.77 | 24,500 | $100.13 M |
| 11/21/2024 | $26.15 | $25.97 (-0.69%) | $26.49 | $25.23 | 29,309 | $100.72 M |
| 11/20/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $99.44 M |
| 11/19/2024 | $26.20 | $25.64 (-2.14%) | $26.20 | $25.63 | 7,147 | $99.44 M |
| 11/18/2024 | $26.00 | $26.25 (0.96%) | $26.25 | $25.98 | 11,800 | $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 |