Wheeler Real Estate Investment Trust, Inc. (WHLR) NASDAQ

Currency In USD

WHLR Historical Return

If you invested $1000 in Wheeler Real Estate Investment Trust, Inc. (WHLR) 10 years ago, it would be worth $0 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.03. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -88.32%, -98.19%, -100%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WHLR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2.98	2.07	2.07	3.08	2.07	557,480
October 01, 2026	3.17	2.85	2.85	3.17	2.85	144,144
September 30, 2026	3.11	3.25	3.25	3.46	2.97	342,410
September 29, 2026	3.89	3.42	3.42	3.92	3.23	292,344
September 28, 2026	4.35	4.27	4.27	4.48	3.78	512,667
September 25, 2026	4.86	5.2	5.2	5.44	4.38	13.1M
September 24, 2026	4.3	3.74	3.74	4.68	2.9	3.01M
September 23, 2026	5.21	5.44	5.44	8.71	4.75	91.9M
September 22, 2026	2.02	1.87	1.87	2.34	1.65	5.97M
September 21, 2026	2.22	2.07	2.07	2.27	1.93	1.73M
September 18, 2026	2.98	2.41	2.41	3.1	2.38	7.95M
September 17, 2026	3.42	3.39	3.39	3.52	3.28	1.45M
September 16, 2026	0.35	0.38	0.38	0.55	0.32	24.53M
September 15, 2026	3.32	3.16	3.16	3.32	2.94	577,600
September 14, 2026	3.35	3.29	3.29	3.46	3.22	328,677
September 11, 2026	3.39	3.53	3.53	3.56	3.22	691,300
September 10, 2026	3.4	3.36	3.36	3.42	3.16	684,438
September 09, 2026	3.32	3.44	3.44	3.49	2.94	807,305
September 08, 2026	3.51	3.48	3.48	3.65	3.33	963,400
September 04, 2026	4.61	3.77	3.77	4.61	3.77	1.47M
September 03, 2026	4.41	4.61	4.61	4.64	4.25	913,144
September 02, 2026	4.87	4.73	4.73	4.95	4.32	2.76M
September 01, 2026	6.12	5.21	5.21	6.12	4.93	3.62M
August 31, 2026	8.12	6.12	6.12	8.12	5.96	5.04M
August 28, 2026	13.01	9.63	9.63	13.95	8.46	47.7M
August 27, 2026	14.58	10.08	10.08	14.65	9.54	947,000
August 26, 2026	13.23	14.4	14.4	14.76	12.87	24,131
August 25, 2026	12.69	13.23	13.23	13.5	12.24	30,722
August 24, 2026	12.24	13.14	13.14	14.13	12.24	132,564
August 21, 2026	12.78	12.87	12.87	13.23	12.15	8,437
August 20, 2026	13.14	13.05	13.05	13.68	12.51	4,965
August 19, 2026	13.32	13.41	13.41	14.76	12.6	16,510
August 18, 2026	12.33	13.5	13.5	14.04	12.15	14,569
August 17, 2026	13.59	13.5	13.5	14.31	12.33	287,689
August 14, 2026	14.67	13.14	13.14	15.12	12.6	18,547
August 13, 2026	15.12	14.85	14.85	15.12	14.4	5,247
August 12, 2026	16.47	15.12	15.12	16.92	15.12	21,611
August 11, 2026	15.3	16.47	16.47	16.56	14.94	7,651
August 10, 2026	16.2	15.12	15.12	16.2	15.03	11,703
August 07, 2026	17.01	16.02	16.02	17.64	15.57	7,745
August 06, 2026	18	17.64	17.64	18.36	16.38	25,058
August 05, 2026	18.72	18.63	18.63	19.08	17.28	16,682
August 04, 2026	18.54	19.08	19.08	19.17	13.32	34,548
August 03, 2026	21.6	18.72	18.72	21.78	18.18	103,186
July 31, 2026	24.84	21.24	21.24	26.1	20.52	38,149
July 30, 2026	31.32	24.84	24.84	31.68	23.76	22,083
July 29, 2026	44.28	33.66	33.66	45.72	32.76	15,512
July 28, 2026	45.72	46.8	46.8	54.36	38.52	31,848
July 27, 2026	45	43.2	43.2	45	42.48	2,116
July 24, 2026	41.4	44.64	44.64	44.64	40.32	8,206
July 23, 2026	48.96	41.76	41.76	48.96	37.8	6,490
July 22, 2026	59.04	58.32	58.32	63	57.96	5,302
July 21, 2026	56.88	59.04	59.04	64.08	56.88	3,092
July 20, 2026	65.88	59.4	59.4	66.24	55.44	3,958
July 17, 2026	70.2	65.52	65.52	70.2	64.08	1,421
July 16, 2026	70.2	69.48	69.48	70.2	65.52	1,390
July 15, 2026	68.76	69.84	69.84	71.64	66.6	1,614
July 14, 2026	66.96	70.2	70.2	77.04	66.6	4,737
July 13, 2026	73.44	65.88	65.88	73.44	63	5,606
July 10, 2026	80.28	73.8	73.8	81.72	70.56	14,463