5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
-5.74%
6 MONTH PERFORMANCE
+31.65%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+126.09%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.24 | $3.16 (-2.47%) | $3.24 | $2.99 | 25,848 | $9,579 |
| 01/16/2025 | $3.44 | $3.12 (-9.3%) | $3.54 | $3.01 | 41,229 | $11,052 |
| 01/15/2025 | $2.88 | $2.97 (3.13%) | $3.02 | $2.72 | 2,045 | $9,113 |
| 01/14/2025 | $2.98 | $2.91 (-2.35%) | $3.10 | $2.60 | 10,679 | $9,501 |
| 01/13/2025 | $2.89 | $2.97 (2.77%) | $2.97 | $2.69 | 3,433 | $9,075 |
| 01/10/2025 | $3.04 | $2.90 (-4.61%) | $3.04 | $2.90 | 1,300 | $9,850 |
| 01/08/2025 | $2.83 | $2.95 (4.24%) | $3.39 | $2.80 | 8,400 | $10,587 |
| 01/07/2025 | $2.90 | $3.00 (3.45%) | $3.05 | $2.83 | 8,994 | $13,767 |
| 01/06/2025 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 2,038 | $12,797 |
| 01/03/2025 | $3.10 | $3.01 (-2.9%) | $3.10 | $3.01 | 3,301 | $13,340 |
| 01/02/2025 | $2.93 | $3.10 (5.8%) | $3.10 | $2.90 | 1,400 | $13,767 |
| 12/31/2024 | $3.38 | $3.05 (-9.76%) | $3.70 | $2.91 | 2,411 | $13,069 |
| 12/30/2024 | $3.05 | $3.20 (4.92%) | $3.20 | $3.05 | 12,300 | $14,426 |
| 12/27/2024 | $3.00 | $3.05 (1.67%) | $3.25 | $3.00 | 7,405 | $13,689 |
| 12/26/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $14,736 |
| 12/24/2024 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $14,930 |
| 12/23/2024 | $3.00 | $3.00 (0%) | $3.26 | $2.93 | 9,700 | $15,706 |
| 12/20/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 0 | $15,706 |
| 12/19/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 0 | $15,473 |
| 12/18/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 322 | $16,443 |
| 12/17/2024 | $2.82 | $2.82 (0%) | $2.82 | $2.82 | 0 | $18,614 |
| 12/16/2024 | $2.82 | $2.82 (0%) | $2.82 | $2.82 | 548 | $17,839 |
| 12/13/2024 | $3.05 | $3.00 (-1.64%) | $3.20 | $2.88 | 7,500 | $18,498 |
| 12/12/2024 | $3.12 | $3.05 (-2.24%) | $3.12 | $3.05 | 1,000 | $17,218 |
| 12/11/2024 | $3.00 | $3.05 (1.67%) | $3.05 | $2.93 | 13,000 | $17,296 |
| 12/10/2024 | $3.09 | $3.00 (-2.91%) | $3.11 | $2.78 | 10,000 | $20,592 |
| 12/09/2024 | $2.55 | $3.10 (21.57%) | $3.36 | $2.55 | 16,600 | $20,360 |
| 12/06/2024 | $3.00 | $2.77 (-7.67%) | $3.00 | $2.77 | 1,400 | $21,135 |
| 12/05/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.99 | 0 | $20,747 |
| 12/04/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.72 | 1,144 | $22,299 |
| 12/03/2024 | $3.10 | $2.89 (-6.77%) | $3.15 | $2.71 | 16,144 | $25,129 |
| 12/02/2024 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.20 | 500 | $29,473 |
| 11/29/2024 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 103 | $31,063 |
| 11/27/2024 | $3.12 | $3.19 (2.24%) | $3.22 | $3.12 | 708 | $31,838 |
| 11/26/2024 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.10 | 510 | $31,916 |
| 11/25/2024 | $3.39 | $3.06 (-9.73%) | $3.43 | $3.06 | 11,700 | $32,924 |
| 11/22/2024 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 300 | $32,963 |
| 11/21/2024 | $3.12 | $3.24 (3.85%) | $3.54 | $3.01 | 15,134 | $33,700 |
| 11/20/2024 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 325 | $34,941 |
| 11/19/2024 | $3.45 | $3.38 (-2.03%) | $3.45 | $3.05 | 4,621 | $40,719 |
| 11/18/2024 | $2.94 | $3.32 (12.93%) | $3.53 | $2.81 | 19,812 | $44,830 |
| 11/15/2024 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.25 | 2,734 | $49,018 |
| 11/14/2024 | $3.46 | $3.47 (0.29%) | $3.47 | $3.32 | 8,701 | $52,896 |
| 11/13/2024 | $3.29 | $3.50 (6.38%) | $3.50 | $3.29 | 3,600 | $53,904 |
| 11/12/2024 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.45 | 400 | $56,231 |
| 11/11/2024 | $3.59 | $3.60 (0.28%) | $3.60 | $3.49 | 2,444 | $55,921 |
| 11/08/2024 | $3.61 | $3.60 (-0.28%) | $3.67 | $3.60 | 7,010 | $58,480 |
| 11/07/2024 | $3.60 | $3.60 (0%) | $3.74 | $3.60 | 8,641 | $58,946 |
| 11/06/2024 | $3.72 | $3.55 (-4.57%) | $3.72 | $3.55 | 2,647 | $62,668 |
| 11/05/2024 | $3.65 | $3.59 (-1.64%) | $3.65 | $3.47 | 3,318 | $59,023 |
| 11/04/2024 | $3.60 | $3.42 (-5%) | $3.60 | $3.42 | 6,300 | $59,256 |
| 11/01/2024 | $3.60 | $3.60 (0%) | $3.65 | $3.58 | 10,000 | $63,211 |
| 10/31/2024 | $3.43 | $3.60 (4.96%) | $3.63 | $3.43 | 5,238 | $64,220 |
| 10/30/2024 | $3.42 | $3.66 (7.02%) | $3.67 | $3.42 | 11,900 | $69,571 |
| 10/29/2024 | $3.63 | $3.65 (0.55%) | $3.69 | $3.60 | 21,400 | $72,131 |
| 10/28/2024 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 300 | $78,336 |
| 10/25/2024 | $3.61 | $3.50 (-3.05%) | $3.61 | $3.50 | 1,832 | $76,862 |
| 10/24/2024 | $3.60 | $3.58 (-0.56%) | $3.65 | $3.58 | 14,208 | $85,161 |
| 10/23/2024 | $3.60 | $3.64 (1.11%) | $3.64 | $3.60 | 8,900 | $77,560 |
| 10/22/2024 | $3.50 | $3.64 (4%) | $3.64 | $3.50 | 16,737 | $93,537 |
| 10/21/2024 | $3.35 | $3.50 (4.48%) | $3.62 | $3.20 | 18,941 | $90,668 |