-
5 DAY PERFORMANCE
+10.65% -
1 MONTH PERFORMANCE
-5.53% -
3 MONTH PERFORMANCE
+6.22% -
6 MONTH PERFORMANCE
+47.53% -
YEAR-TO-DATE PERFORMANCE
+83.85% -
1 YEAR PERFORMANCE
+59.33%
Wheeler Real Estate Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.39 | $2.39 (0%) | $2.49 | $2.17 | 31,062 | $4.58 M |
| 09/27/2024 | $2.10 | $2.18 (3.81%) | $2.38 | $2.10 | 32,112 | $5.11 M |
| 09/26/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 413 | $5.33 M |
| 09/25/2024 | $2.29 | $2.16 (-5.68%) | $2.30 | $2.16 | 7,500 | $5.46 M |
| 09/24/2024 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.20 | 6,000 | $6.58 M |
| 09/23/2024 | $2.10 | $2.10 (0%) | $2.10 | $1.98 | 2,900 | $7.46 M |
| 09/20/2024 | $2.11 | $2.15 (1.9%) | $2.24 | $2.09 | 2,400 | $7.94 M |
| 09/19/2024 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.08 | 46,800 | $10.66 M |
| 09/18/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 62,821 | $11.46 M |
| 09/17/2024 | $2.32 | $2.23 (-3.88%) | $2.40 | $2.11 | 10,409 | $15.82 M |
| 09/16/2024 | $2.25 | $2.25 (0%) | $2.28 | $2.24 | 1,107 | $12.50 M |
| 09/13/2024 | $2.25 | $2.19 (-2.67%) | $2.54 | $2.19 | 8,734 | $3.08 M |
| 09/12/2024 | $2.50 | $2.21 (-11.6%) | $2.50 | $2.21 | 1,829 | $2.70 M |
| 09/11/2024 | $2.25 | $2.22 (-1.33%) | $2.39 | $2.20 | 14,207 | $3.80 M |
| 09/10/2024 | $2.40 | $2.27 (-5.42%) | $2.50 | $2.21 | 1,000 | $4.18 M |
| 09/09/2024 | $2.34 | $2.20 (-5.98%) | $2.38 | $2.17 | 13,500 | $3.77 M |
| 09/06/2024 | $2.91 | $2.40 (-17.53%) | $2.91 | $2.29 | 23,200 | $5.81 M |
| 09/05/2024 | $2.82 | $2.53 (-10.28%) | $3.61 | $2.52 | 32,904 | $2.35 M |
| 09/04/2024 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 0 | $583,860 |
| 09/03/2024 | $2.79 | $2.63 (-5.73%) | $2.79 | $2.62 | 3,251 | $640,545 |
| 08/30/2024 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.53 | 1,421 | $595,197 |
| 08/29/2024 | $2.48 | $2.50 (0.81%) | $2.50 | $2.48 | 10,200 | $663,219 |
| 08/28/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 70 | $782,259 |
| 08/27/2024 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.44 | 2,709 | $1.04 M |
| 08/26/2024 | $2.50 | $2.68 (7.2%) | $2.68 | $2.47 | 15,200 | $1.17 M |
| 08/23/2024 | $2.54 | $2.52 (-0.79%) | $2.66 | $2.49 | 16,400 | $1.36 M |
| 08/22/2024 | $2.58 | $2.58 (0%) | $2.58 | $2.58 | 121 | $1.45 M |
| 08/21/2024 | $2.59 | $2.60 (0.39%) | $2.63 | $2.54 | 2,704 | $1.35 M |
| 08/20/2024 | $2.40 | $2.52 (5%) | $2.57 | $2.40 | 3,200 | $1.40 M |
| 08/19/2024 | $2.49 | $2.53 (1.61%) | $2.53 | $2.40 | 2,900 | $1.41 M |
| 08/16/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 0 | $1.50 M |
| 08/15/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 0 | $1.52 M |
| 08/14/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 0 | $1.58 M |
| 08/13/2024 | $2.25 | $2.29 (1.78%) | $2.32 | $2.22 | 3,700 | $1.58 M |
| 08/12/2024 | $2.57 | $2.57 (0%) | $2.57 | $2.51 | 2,744 | $1.86 M |
| 08/09/2024 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 1,444 | $1.16 M |
| 08/08/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.20 | 5,519 | $1.43 M |
| 08/07/2024 | $2.30 | $2.09 (-9.13%) | $2.33 | $1.78 | 20,117 | $1.83 M |
| 08/06/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 0 | $1.70 M |
| 08/05/2024 | $2.43 | $2.55 (4.94%) | $2.55 | $2.43 | 513 | $1.80 M |
| 08/02/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $2.21 M |
| 08/01/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 0 | $2.41 M |
| 07/31/2024 | $2.38 | $2.38 (0%) | $2.38 | $2.38 | 109 | $2.75 M |
| 07/30/2024 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 0 | $3.03 M |
| 07/29/2024 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.14 | 16,700 | $4.87 M |
| 07/26/2024 | $2.54 | $2.22 (-12.6%) | $2.56 | $2.20 | 27,904 | $5.08 M |
| 07/25/2024 | $2.50 | $2.55 (2%) | $2.55 | $2.49 | 1,000 | $5.25 M |
| 07/24/2024 | $2.58 | $2.59 (0.39%) | $2.59 | $2.54 | 801 | $5.10 M |
| 07/23/2024 | $2.58 | $2.59 (0.39%) | $2.75 | $2.50 | 4,500 | $4.47 M |
| 07/22/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 550 | $4.37 M |
| 07/18/2024 | $2.22 | $2.37 (6.76%) | $2.57 | $2.22 | 1,143 | $5.03 M |
| 07/17/2024 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.45 | 2,256 | $5.29 M |
| 07/16/2024 | $2.47 | $2.55 (3.24%) | $2.56 | $2.47 | 2,263 | $5.59 M |
| 07/15/2024 | $2.33 | $2.51 (7.73%) | $2.62 | $2.33 | 8,627 | $5.95 M |
| 07/12/2024 | $2.23 | $2.32 (4.04%) | $2.32 | $2.23 | 1,828 | $6.51 M |
| 07/11/2024 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 1,004 | $6.32 M |
| 07/10/2024 | $2.20 | $2.26 (2.73%) | $2.26 | $2.18 | 3,301 | $6.86 M |
| 07/09/2024 | $2.20 | $2.23 (1.36%) | $2.23 | $2.20 | 428 | $8.51 M |
| 07/08/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.20 | 3,400 | $9.08 M |
| 07/05/2024 | $2.22 | $2.23 (0.45%) | $2.23 | $2.13 | 4,215 | $8.69 M |
| 07/03/2024 | $2.11 | $2.21 (4.74%) | $2.21 | $2.11 | 400 | $11.06 M |
| 07/02/2024 | $2.13 | $2.25 (5.63%) | $2.25 | $2.11 | 3,890 | $10.46 M |
| 07/01/2024 | $2.13 | $2.25 (5.63%) | $2.25 | $2.12 | 4,497 | $9.83 M |