Skip to main content
WHLR logo

Wheeler Real Estate Investment Trust, Inc.

WHLRNASDAQReal EstateREIT - Retail

$0.38Today:- (-)1Y −98.02%

As of Oct 16, 2026 close

Market cap
$510.64K
P/E (TTM)
0.03
Forward P/E
-
Dividend yield
-
52-week range
$0.38$639.00
Volume (live)
-
Avg. volume (3M)
6.27M

Wheeler Real Estate Investment Trust (WHLR) Historical Stock Prices

Analyze Wheeler Real Estate Investment Trust (WHLR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Wheeler Real Estate Investment Trust (WHLR) Interactive Price Chart

Interactive historical price chart showing Wheeler Real Estate Investment Trust stock price movements and trends across multiple time periods.

Loading chart...

WHLR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WHLR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.430.430.340.380.38725.80K
Oct 15, 20260.400.440.380.410.41777.90K
Oct 14, 20260.430.450.390.400.40338.30K
Oct 13, 20260.410.470.380.460.46855.30K
Oct 12, 20260.570.570.460.460.461.49M
Oct 9, 20260.650.660.560.570.572.35M
Oct 8, 20260.700.740.660.700.705.99M
Oct 7, 20260.860.920.680.690.693.02M
Oct 6, 20261.161.350.840.910.9115.09M
Oct 5, 20262.082.081.091.091.096.25M
Oct 2, 20262.983.082.032.072.07593.60K
Oct 1, 20263.173.172.852.852.85146.50K
Sep 30, 20263.113.462.973.253.25348.00K
Sep 29, 20263.893.943.233.343.34347.50K
Sep 28, 20264.354.483.784.094.09548.20K
Sep 25, 20264.865.444.385.205.2013.23M
Sep 24, 20264.304.682.903.743.743.51M
Sep 23, 20265.218.714.755.445.4492.83M
Sep 22, 20262.022.341.651.871.8712.81M
Sep 21, 20262.222.271.942.072.07213.23K
Sep 18, 20262.983.102.382.412.41883.46K
Sep 17, 20263.423.523.283.393.39161.39K
Sep 16, 20260.350.550.320.380.3824.53M
Sep 15, 20260.370.370.330.350.35577.60K
Sep 14, 20263.353.463.223.293.2936.52K
Sep 11, 20263.393.563.223.533.5376.81K
Sep 10, 20263.403.423.163.363.3676.05K
Sep 9, 20263.323.492.943.443.4489.70K
Sep 8, 20263.513.653.333.483.48107.04K
Sep 4, 20264.614.613.773.773.77162.92K
Sep 3, 20264.414.644.254.614.61101.46K
Sep 2, 20264.874.954.324.734.73306.14K
Sep 1, 20266.126.124.935.215.21402.70K
Aug 31, 20268.128.125.966.126.12559.60K
Aug 28, 202613.0113.958.469.639.635.30M
Aug 27, 202614.5814.659.5410.0810.08105.22K
Aug 26, 202613.2614.7812.8414.3614.3624.13K
Aug 25, 202612.6613.4612.2413.1913.1930.72K
Aug 24, 202612.2714.1312.2713.1413.14132.56K
Aug 21, 202612.7713.2612.1512.8512.858.44K
Aug 20, 202613.1413.6712.5213.0213.024.96K
Aug 19, 202613.3214.7612.6413.4013.4016.51K
Aug 18, 202612.3514.0312.1613.5013.5014.57K
Aug 17, 202613.5914.3312.3413.4613.46287.69K
Aug 14, 202614.6715.1212.6113.1313.1318.55K
Aug 13, 202615.1215.1314.4314.8514.855.25K
Aug 12, 202616.4816.9215.1215.1215.1221.61K
Aug 11, 202615.3016.5914.9416.4816.487.65K
Aug 10, 202616.2016.2015.0115.1215.1211.70K
Aug 7, 202616.9717.6415.5315.9815.987.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.