Wheeler Real Estate Investment Trust, Inc. (WHLR) stock
WHLRNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as WHLRD, WHLRL, WHLRP
$1.54+0.10 (+6.94%)
Close on Oct 30, 2026Market cap $258.38KP/E –Yield –
Price history
Wheeler Real Estate Investment Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.54
+6.94% on the day
52-week range
$0.34 – $266,330.66
-100.0% from the high
Change over 52 weeks
-100.0%
From $229,394.29 on Oct 30, 2025
Average volume
688,975
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.40 | $1.62 | $1.35 | $1.54 | +6.94% | 434,967 |
| Oct 29, 2026 | $1.50 | $1.62 | $1.38 | $1.44 | -11.11% | 220,586 |
| Oct 28, 2026 | $1.56 | $1.62 | $1.44 | $1.62 | -4.63% | 2,211,125 |
| Oct 27, 2026 | $1.92 | $1.95 | $1.68 | $1.70 | -16.88% | 138,325 |
| Oct 26, 2026 | $2.09 | $2.13 | $1.90 | $2.04 | -5.39% | 72,255 |
| Oct 23, 2026 | $2.34 | $2.34 | $2.04 | $2.16 | -16.28% | 130,141 |
| Oct 22, 2026 | $2.52 | $2.70 | $2.34 | $2.58 | -18.87% | 419,706 |
| Oct 21, 2026 | $2.61 | $3.41 | $2.31 | $3.18 | +47.34% | 15,685,000 |
| Oct 20, 2026 | $2.05 | $2.16 | $2.04 | $2.16 | +513.13% | 40,288 |
| Oct 19, 2026 | $0.3822 | $0.3822 | $0.341 | $0.352 | -7.00% | 332,810 |
| Oct 16, 2026 | $0.4308 | $0.4308 | $0.34 | $0.3785 | -84.62% | 742,399 |
| Oct 15, 2026 | $2.40 | $2.62 | $2.30 | $2.46 | +2.50% | 129,648 |
| Oct 14, 2026 | $2.58 | $2.70 | $2.34 | $2.40 | -12.94% | 57,038 |
| Oct 13, 2026 | $2.44 | $2.80 | $2.25 | $2.76 | +502.07% | 142,547 |
| Oct 12, 2026 | $0.5671 | $0.57 | $0.458 | $0.458 | -19.94% | 1,488,099 |
| Oct 9, 2026 | $0.65 | $0.6626 | $0.562 | $0.5721 | -18.03% | 2,352,520 |
| Oct 8, 2026 | $0.6998 | $0.7417 | $0.6594 | $0.6979 | -83.12% | 5,991,753 |
| Oct 7, 2026 | $5.15 | $5.52 | $4.09 | $4.13 | -24.29% | 502,645 |
| Oct 6, 2026 | $6.96 | $8.10 | $5.04 | $5.46 | -16.51% | 2,515,245 |
| Oct 5, 2026 | $12.48 | $12.48 | $6.54 | $6.54 | -47.34% | 1,042,437 |
| Oct 2, 2026 | $17.88 | $18.48 | $12.18 | $12.42 | -27.37% | 98,938 |
| Oct 1, 2026 | $19.02 | $19.02 | $17.10 | $17.10 | -12.31% | 25,981 |
| Sep 30, 2026 | $18.66 | $20.76 | $17.82 | $19.50 | -2.69% | 58,569 |
| Sep 29, 2026 | $23.34 | $23.64 | $19.38 | $20.04 | -18.34% | 57,914 |
| Sep 28, 2026 | $26.10 | $26.88 | $22.68 | $24.54 | -21.35% | 91,366 |
| Sep 25, 2026 | $29.16 | $32.64 | $26.29 | $31.20 | +39.04% | 2,205,306 |
| Sep 24, 2026 | $25.80 | $28.08 | $17.39 | $22.44 | -31.25% | 584,230 |
| Sep 23, 2026 | $31.23 | $52.26 | $28.50 | $32.64 | +190.91% | 15,471,259 |
| Sep 22, 2026 | $12.12 | $14.04 | $9.90 | $11.22 | -9.58% | 2,135,436 |
| Sep 21, 2026 | $13.34 | $13.58 | $11.60 | $12.41 | +415.24% | 35,539 |
| Sep 18, 2026 | $2.98 | $3.10 | $2.39 | $2.41 | -29.06% | 883,455 |
| Sep 17, 2026 | $3.42 | $3.52 | $3.27 | $3.39 | -1.49% | 161,387 |
| Sep 16, 2026 | $3.15 | $4.95 | $2.88 | $3.45 | +9.09% | 2,725,741 |
| Sep 15, 2026 | $3.32 | $3.32 | $2.94 | $3.16 | -3.99% | 64,178 |
| Sep 14, 2026 | $3.35 | $3.46 | $3.22 | $3.29 | -6.69% | 36,520 |
| Sep 11, 2026 | $3.39 | $3.56 | $3.22 | $3.53 | +4.98% | 76,809 |
| Sep 10, 2026 | $3.40 | $3.42 | $3.16 | $3.36 | -2.23% | 76,049 |
| Sep 9, 2026 | $3.32 | $3.49 | $2.94 | $3.44 | -1.34% | 89,701 |
| Sep 8, 2026 | $3.51 | $3.65 | $3.33 | $3.48 | -7.53% | 107,040 |
| Sep 4, 2026 | $4.61 | $4.61 | $3.77 | $3.77 | -18.27% | 162,923 |
| Sep 3, 2026 | $4.41 | $4.64 | $4.25 | $4.61 | -2.57% | 101,460 |
| Sep 2, 2026 | $4.87 | $4.95 | $4.32 | $4.73 | -84.88% | 306,144 |
| Sep 1, 2026 | $36.72 | $36.72 | $29.59 | $31.28 | -14.81% | 67,118 |
| Aug 31, 2026 | $48.73 | $48.73 | $35.78 | $36.72 | -36.45% | 93,268 |
| Aug 28, 2026 | $78.03 | $83.70 | $50.75 | $57.78 | -4.46% | 883,362 |
| Aug 27, 2026 | $87.48 | $87.91 | $57.24 | $60.48 | +321.05% | 17,537 |
| Aug 26, 2026 | $13.26 | $14.78 | $12.84 | $14.36 | +8.87% | 24,131 |
| Aug 25, 2026 | $12.66 | $13.46 | $12.24 | $13.19 | +0.38% | 30,722 |
| Aug 24, 2026 | $12.27 | $14.13 | $12.27 | $13.14 | +2.30% | 132,564 |
| Aug 21, 2026 | $12.77 | $13.26 | $12.15 | $12.85 | -1.33% | 8,437 |
| Aug 20, 2026 | $13.14 | $13.67 | $12.52 | $13.02 | -2.82% | 4,965 |
| Aug 19, 2026 | $13.32 | $14.76 | $12.64 | $13.40 | -0.75% | 16,510 |
| Aug 18, 2026 | $12.35 | $14.03 | $12.16 | $13.50 | +0.27% | 14,569 |
| Aug 17, 2026 | $13.59 | $14.33 | $12.34 | $13.46 | +2.58% | 287,688 |
| Aug 14, 2026 | $14.67 | $15.12 | $12.61 | $13.13 | -11.59% | 18,546 |
| Aug 13, 2026 | $15.12 | $15.13 | $14.43 | $14.85 | -83.63% | 5,246 |
| Aug 12, 2026 | $98.91 | $101.52 | $90.72 | $90.72 | +450.33% | 3,602 |
| Aug 11, 2026 | $15.30 | $16.59 | $14.94 | $16.48 | -81.83% | 7,651 |
| Aug 10, 2026 | $97.20 | $97.20 | $90.07 | $90.74 | +467.82% | 1,951 |
| Aug 7, 2026 | $16.97 | $17.64 | $15.53 | $15.98 | -84.93% | 7,745 |
| Aug 6, 2026 | $108.00 | $110.31 | $98.28 | $106.03 | +469.26% | 4,176 |
| Aug 5, 2026 | $18.73 | $19.08 | $17.28 | $18.63 | -83.72% | 16,682 |
| Aug 4, 2026 | $111.24 | $114.82 | $80.01 | $114.39 | +1.96% | 5,758 |
| Aug 3, 2026 | $129.38 | $130.68 | $109.27 | $112.19 | -12.12% | 17,198 |
| Jul 31, 2026 | $149.04 | $156.51 | $123.29 | $127.65 | -14.35% | 6,358 |
| Jul 30, 2026 | $187.92 | $190.23 | $142.56 | $149.04 | +342.73% | 3,680 |
| Jul 29, 2026 | $44.28 | $45.72 | $32.78 | $33.66 | -88.01% | 15,512 |
| Jul 28, 2026 | $274.32 | $326.16 | $231.12 | $280.80 | +8.29% | 5,308 |
| Jul 27, 2026 | $270.00 | $270.00 | $254.12 | $259.31 | +479.95% | 353 |
| Jul 24, 2026 | $41.42 | $44.71 | $40.25 | $44.71 | +6.70% | 8,206 |
| Jul 23, 2026 | $49.09 | $49.09 | $37.85 | $41.90 | -28.01% | 6,490 |
| Jul 22, 2026 | $59.13 | $63.00 | $57.87 | $58.21 | -1.28% | 5,302 |
| Jul 21, 2026 | $57.01 | $63.92 | $57.01 | $58.97 | -0.43% | 3,092 |
| Jul 20, 2026 | $65.93 | $66.33 | $55.33 | $59.22 | -9.79% | 3,958 |
| Jul 17, 2026 | $70.20 | $70.20 | $64.01 | $65.65 | -5.62% | 1,421 |
| Jul 16, 2026 | $70.02 | $70.04 | $65.68 | $69.55 | -0.16% | 1,390 |
| Jul 15, 2026 | $68.92 | $71.53 | $66.60 | $69.66 | -83.46% | 1,614 |
| Jul 14, 2026 | $402.51 | $461.48 | $400.03 | $421.20 | +541.09% | 789 |
| Jul 13, 2026 | $73.35 | $73.39 | $63.00 | $65.70 | -85.16% | 5,606 |
| Jul 10, 2026 | $481.14 | $489.67 | $422.49 | $442.58 | -4.70% | 2,411 |
| Jul 9, 2026 | $475.20 | $550.79 | $433.08 | $464.40 | 0.00% | 1,704 |
| Jul 8, 2026 | $572.39 | $596.69 | $445.50 | $464.40 | +364.86% | 1,439 |
| Jul 7, 2026 | $122.71 | $124.74 | $95.22 | $99.90 | -24.75% | 8,242 |
| Jul 6, 2026 | $162.00 | $163.66 | $126.36 | $132.75 | -88.07% | 9,780 |
| Jul 2, 2026 | $1,252.79 | $1,565.98 | $1,090.79 | $1,112.39 | +4.08% | 34,158 |
| Jul 1, 2026 | $1,382.39 | $1,382.39 | $1,063.03 | $1,068.76 | -20.83% | 2,572 |
| Jun 30, 2026 | $1,430.77 | $1,704.87 | $1,328.49 | $1,349.99 | -3.10% | 702 |
| Jun 29, 2026 | $1,652.38 | $1,652.38 | $1,393.19 | $1,393.19 | -15.13% | 355 |
| Jun 26, 2026 | $1,987.18 | $2,073.58 | $1,501.19 | $1,641.58 | -19.58% | 2,140 |
| Jun 25, 2026 | $2,537.97 | $2,537.97 | $2,041.18 | $2,041.18 | -22.22% | 266 |
| Jun 24, 2026 | $3,002.37 | $3,833.96 | $2,375.98 | $2,624.37 | -18.18% | 488 |
| Jun 23, 2026 | $2,602.77 | $3,261.57 | $2,537.97 | $3,207.57 | -21.84% | 509 |
| Jun 22, 2026 | $3,736.76 | $4,103.96 | $3,369.57 | $4,103.96 | +9.51% | 950 |
| Jun 18, 2026 | $3,833.96 | $4,049.96 | $3,538.91 | $3,747.56 | +535.52% | 919 |
| Jun 17, 2026 | $594.00 | $643.68 | $576.43 | $589.68 | -83.94% | 923 |
| Jun 16, 2026 | $3,326.80 | $3,671.96 | $3,317.73 | $3,671.96 | +531.57% | 22 |
| Jun 15, 2026 | $669.60 | $690.98 | $541.40 | $581.40 | -85.37% | 1,009 |
| Jun 12, 2026 | $3,586.00 | $4,102.23 | $3,585.56 | $3,973.50 | +515.24% | 75 |
| Jun 11, 2026 | $590.47 | $682.13 | $554.76 | $645.84 | -2.92% | 14,176 |
| Jun 10, 2026 | $626.40 | $720.00 | $604.80 | $665.28 | -82.48% | 621 |
| Jun 9, 2026 | $3,546.68 | $3,797.24 | $3,460.29 | $3,797.24 | +4.64% | 42 |
| Jun 8, 2026 | $3,436.09 | $3,628.76 | $3,312.77 | $3,628.76 | +532.37% | 15 |
| Jun 5, 2026 | $626.40 | $626.40 | $554.40 | $573.84 | -84.54% | 241 |
| Jun 4, 2026 | $3,758.36 | $3,853.40 | $3,671.96 | $3,712.14 | -4.52% | 47 |
| Jun 3, 2026 | $4,102.23 | $4,102.23 | $3,758.36 | $3,887.96 | -5.27% | 30 |
| Jun 2, 2026 | $4,218.44 | $4,226.21 | $4,060.76 | $4,104.39 | -2.88% | 25 |
| Jun 1, 2026 | $4,319.96 | $4,466.84 | $4,103.96 | $4,226.21 | -5.93% | 52 |
| May 29, 2026 | $4,622.35 | $4,665.55 | $4,449.56 | $4,492.76 | -4.59% | 50 |
| May 28, 2026 | $4,276.76 | $4,795.15 | $4,276.76 | $4,708.75 | +6.86% | 153 |
| May 27, 2026 | $4,708.75 | $4,838.35 | $4,319.96 | $4,406.36 | -13.56% | 683 |
| May 26, 2026 | $4,363.16 | $5,183.95 | $4,147.59 | $5,097.55 | +3.51% | 158 |
| May 22, 2026 | $5,140.75 | $5,313.55 | $4,838.35 | $4,924.75 | -11.63% | 283 |
| May 21, 2026 | $5,054.35 | $6,436.74 | $4,838.35 | $5,572.74 | +730.02% | 9,774 |
| May 20, 2026 | $691.20 | $705.60 | $633.60 | $671.40 | -83.66% | 64 |
| May 19, 2026 | $4,276.76 | $4,492.76 | $4,105.69 | $4,108.28 | -4.90% | 18 |
| May 18, 2026 | $5,032.75 | $5,097.55 | $3,974.36 | $4,319.96 | -10.71% | 34 |
| May 15, 2026 | $5,097.55 | $5,097.55 | $4,838.35 | $4,838.35 | -5.08% | 9 |
| May 14, 2026 | $5,270.35 | $5,421.55 | $5,054.35 | $5,097.55 | -0.84% | 20 |
| May 13, 2026 | $4,924.75 | $5,745.54 | $4,838.78 | $5,140.75 | +6.25% | 53 |
| May 12, 2026 | $4,924.75 | $5,054.35 | $4,622.35 | $4,838.35 | +4.67% | 17 |
| May 11, 2026 | $4,708.75 | $4,967.95 | $4,579.15 | $4,622.35 | -6.14% | 29 |
| May 8, 2026 | $4,751.95 | $5,151.12 | $4,535.95 | $4,924.75 | 0.00% | 23 |
| May 7, 2026 | $5,140.75 | $5,183.95 | $4,795.15 | $4,924.75 | -4.20% | 32 |
| May 6, 2026 | $6,091.14 | $6,393.97 | $4,449.56 | $5,140.75 | -38.02% | 191 |
| May 5, 2026 | $8,078.32 | $8,423.92 | $7,473.53 | $8,294.32 | +0.52% | 35 |
| May 4, 2026 | $8,294.32 | $8,899.11 | $7,473.53 | $8,251.12 | -2.55% | 125 |
| May 1, 2026 | $7,905.52 | $9,117.70 | $7,430.33 | $8,467.12 | +8.29% | 430 |
| Apr 30, 2026 | $7,559.92 | $7,905.52 | $7,257.96 | $7,819.12 | +4.02% | 19 |
| Apr 29, 2026 | $8,035.12 | $8,383.31 | $7,343.93 | $7,516.72 | -7.94% | 21 |
| Apr 28, 2026 | $7,775.92 | $8,596.71 | $7,559.92 | $8,164.72 | 0.00% | 10 |
| Apr 27, 2026 | $7,603.12 | $8,337.52 | $7,084.73 | $8,164.72 | +6.18% | 29 |
| Apr 24, 2026 | $8,251.12 | $11,577.48 | $7,127.93 | $7,689.52 | -5.32% | 547 |
| Apr 23, 2026 | $8,510.31 | $8,725.45 | $7,862.32 | $8,121.52 | -3.59% | 26 |
| Apr 22, 2026 | $8,510.31 | $8,769.51 | $8,085.23 | $8,423.92 | -1.02% | 21 |
| Apr 21, 2026 | $9,158.31 | $9,417.51 | $7,862.32 | $8,510.31 | -8.80% | 33 |
| Apr 20, 2026 | $8,812.71 | $10,065.50 | $8,402.32 | $9,331.11 | +7.25% | 51 |
| Apr 17, 2026 | $9,732.96 | $9,970.13 | $8,698.75 | $8,700.05 | -10.51% | 46 |
| Apr 16, 2026 | $10,107.50 | $10,329.12 | $9,541.15 | $9,721.30 | +463.98% | 20 |
| Apr 15, 2026 | $1,686.96 | $1,814.18 | $1,663.42 | $1,723.68 | +2.97% | 66 |
| Apr 14, 2026 | $1,620.00 | $1,748.74 | $1,587.82 | $1,674.00 | -85.50% | 92 |
| Apr 13, 2026 | $10,627.20 | $12,039.84 | $10,562.40 | $11,547.36 | +548.00% | 67 |
| Apr 10, 2026 | $1,815.70 | $1,815.70 | $1,771.42 | $1,782.00 | -83.43% | 15 |
| Apr 9, 2026 | $10,756.80 | $10,866.96 | $10,369.30 | $10,755.50 | -0.23% | 5 |
| Apr 8, 2026 | $11,067.84 | $11,530.38 | $10,627.20 | $10,780.13 | -2.14% | 12 |
| Apr 7, 2026 | $11,664.00 | $11,664.00 | $10,769.76 | $11,016.00 | -5.56% | 9 |
| Apr 6, 2026 | $12,247.20 | $12,247.20 | $11,490.34 | $11,664.00 | -2.17% | 7 |
| Apr 2, 2026 | $12,169.44 | $12,169.44 | $11,534.40 | $11,923.20 | -1.08% | 6 |
| Apr 1, 2026 | $12,065.76 | $12,359.95 | $12,052.80 | $12,052.80 | +502.79% | 2 |
| Mar 31, 2026 | $1,965.60 | $2,052.00 | $1,954.80 | $1,999.51 | -0.20% | 36 |
| Mar 30, 2026 | $2,246.40 | $2,268.00 | $1,982.23 | $2,003.62 | -84.99% | 46 |
| Mar 27, 2026 | $13,348.80 | $13,867.20 | $12,927.60 | $13,348.80 | +0.98% | 4 |
| Mar 26, 2026 | $14,256.00 | $15,163.20 | $12,960.00 | $13,219.20 | -10.53% | 6 |
| Mar 25, 2026 | $15,552.00 | $15,552.00 | $14,386.90 | $14,774.40 | -3.39% | 3 |
| Mar 24, 2026 | $14,644.80 | $15,487.20 | $14,515.20 | $15,292.80 | +502.55% | 7 |
| Mar 23, 2026 | $2,397.60 | $2,656.80 | $2,354.40 | $2,538.00 | -81.53% | 48 |
| Mar 20, 2026 | $15,163.20 | $15,228.00 | $13,219.20 | $13,737.60 | -9.40% | 7 |
| Mar 19, 2026 | $17,366.40 | $17,479.15 | $14,644.80 | $15,163.20 | -12.69% | 7 |
| Mar 18, 2026 | $17,625.60 | $18,404.50 | $16,977.60 | $17,366.40 | -2.90% | 6 |
| Mar 17, 2026 | $17,755.20 | $18,403.20 | $17,496.00 | $17,884.80 | 0.00% | 4 |
| Mar 16, 2026 | $19,052.50 | $19,052.50 | $17,236.80 | $17,884.80 | -6.12% | 14 |
| Mar 13, 2026 | $18,921.60 | $19,507.39 | $18,532.80 | $19,051.20 | -5.16% | 7 |
| Mar 12, 2026 | $20,217.60 | $20,217.60 | $19,116.00 | $20,088.00 | -0.64% | 8 |
| Mar 11, 2026 | $19,958.40 | $20,347.20 | $19,569.60 | $20,217.60 | -0.64% | 4 |
| Mar 10, 2026 | $20,606.40 | $20,736.00 | $19,703.09 | $20,347.20 | +1.29% | 9 |
| Mar 9, 2026 | $19,310.40 | $20,088.00 | $19,180.80 | $20,088.00 | +526.26% | 7 |
| Mar 6, 2026 | $3,844.80 | $3,923.86 | $3,196.80 | $3,207.60 | -86.84% | 146 |
| Mar 5, 2026 | $25,660.80 | $25,660.80 | $23,601.46 | $24,364.80 | -7.39% | 10 |
| Mar 4, 2026 | $24,753.60 | $27,216.00 | $24,105.60 | $26,308.80 | +9.73% | 23 |
| Mar 3, 2026 | $23,976.00 | $24,661.58 | $22,809.60 | $23,976.00 | -1.60% | 10 |
| Mar 2, 2026 | $24,624.00 | $25,142.40 | $23,458.90 | $24,364.80 | -1.05% | 7 |
| Feb 27, 2026 | $23,716.80 | $28,900.80 | $23,716.80 | $24,624.00 | -7.32% | 25 |
| Feb 26, 2026 | $23,457.60 | $28,900.80 | $23,457.60 | $26,568.00 | +10.81% | 68 |
| Feb 25, 2026 | $22,161.60 | $24,884.50 | $20,866.90 | $23,976.00 | +10.12% | 251 |
| Feb 24, 2026 | $22,550.40 | $22,550.40 | $20,996.50 | $21,772.80 | +2.44% | 10 |
| Feb 23, 2026 | $20,606.40 | $21,513.60 | $19,828.80 | $21,254.40 | +2.50% | 4 |
| Feb 20, 2026 | $22,161.60 | $22,226.40 | $20,736.00 | $20,736.00 | -5.88% | 6 |
| Feb 19, 2026 | $22,291.20 | $23,328.00 | $22,032.00 | $22,032.00 | -1.73% | 5 |
| Feb 18, 2026 | $21,643.20 | $22,420.80 | $21,124.80 | $22,420.80 | +4.22% | 6 |
| Feb 17, 2026 | $24,494.40 | $24,494.40 | $21,386.59 | $21,513.60 | -11.23% | 7 |
| Feb 13, 2026 | $26,697.60 | $26,956.80 | $24,105.60 | $24,235.20 | -9.66% | 16 |
| Feb 12, 2026 | $25,920.00 | $27,604.80 | $25,920.00 | $26,827.20 | +0.98% | 11 |
| Feb 11, 2026 | $32,400.00 | $32,918.40 | $24,753.60 | $26,568.00 | -19.29% | 20 |
| Feb 10, 2026 | $30,844.80 | $34,603.20 | $30,067.20 | $32,918.40 | +0.99% | 14 |
| Feb 9, 2026 | $29,678.40 | $35,769.60 | $29,548.80 | $32,594.40 | -0.98% | 43 |
| Feb 6, 2026 | $36,417.60 | $38,880.00 | $32,400.00 | $32,918.40 | +15.98% | 2,138 |
| Feb 5, 2026 | $32,529.60 | $33,048.00 | $28,123.20 | $28,382.40 | -18.28% | 92 |
| Feb 4, 2026 | $41,212.80 | $41,212.80 | $34,344.00 | $34,732.80 | -16.25% | 8 |
| Feb 3, 2026 | $47,304.00 | $47,822.40 | $36,547.20 | $41,472.00 | -7.25% | 15 |
| Feb 2, 2026 | $57,542.40 | $60,264.00 | $43,934.40 | $44,712.00 | -27.52% | 15 |
| Jan 30, 2026 | $62,985.60 | $64,800.00 | $61,624.80 | $61,689.60 | +0.85% | 10 |
| Jan 29, 2026 | $67,780.80 | $71,409.60 | $61,042.90 | $61,171.20 | -11.28% | 11 |
| Jan 28, 2026 | $67,780.80 | $70,632.00 | $67,651.20 | $68,947.20 | -0.56% | 3 |
| Jan 27, 2026 | $65,448.00 | $72,056.30 | $65,448.00 | $69,336.00 | -5.14% | 9 |
| Jan 26, 2026 | $76,852.80 | $76,852.80 | $69,076.80 | $73,094.40 | -7.99% | 10 |
| Jan 23, 2026 | $70,761.60 | $82,944.00 | $68,040.00 | $79,444.80 | +9.86% | 22 |
| Jan 22, 2026 | $71,798.40 | $73,611.50 | $66,744.00 | $72,316.80 | -1.24% | 11 |
| Jan 21, 2026 | $65,059.20 | $75,168.00 | $62,986.90 | $73,224.00 | +12.33% | 34 |
| Jan 20, 2026 | $62,596.80 | $71,668.80 | $60,912.00 | $65,188.80 | -0.79% | 11 |
| Jan 16, 2026 | $64,152.64 | $68,421.71 | $61,998.67 | $65,707.86 | +0.60% | 5 |
| Jan 15, 2026 | $64,152.64 | $67,263.07 | $64,152.64 | $65,319.05 | -3.45% | 2 |
| Jan 14, 2026 | $67,651.88 | $68,040.68 | $65,707.86 | $67,651.88 | +1.75% | 3 |
| Jan 13, 2026 | $68,040.68 | $71,151.11 | $63,375.03 | $66,485.46 | -7.07% | 5 |
| Jan 12, 2026 | $72,706.33 | $74,455.94 | $69,207.09 | $71,539.92 | -6.60% | 8 |
| Jan 9, 2026 | $83,592.84 | $87,480.87 | $72,317.52 | $76,594.37 | +7.65% | 62 |
| Jan 8, 2026 | $70,762.31 | $82,099.83 | $69,595.90 | $71,151.11 | -1.61% | 36 |
| Jan 7, 2026 | $74,650.35 | $75,427.95 | $69,988.59 | $72,317.52 | -4.62% | 2 |
| Jan 6, 2026 | $77,371.97 | $79,704.80 | $73,872.74 | $75,816.76 | -3.47% | 3 |
| Jan 5, 2026 | $72,706.33 | $80,093.60 | $71,539.92 | $78,538.39 | +7.45% | 4 |
| Jan 2, 2026 | $65,319.05 | $73,095.13 | $63,791.05 | $73,095.13 | +10.59% | 7 |
| Dec 31, 2025 | $66,874.27 | $68,818.29 | $61,431.01 | $66,096.66 | -3.41% | 3 |
| Dec 30, 2025 | $71,151.11 | $71,536.03 | $66,096.66 | $68,429.48 | -4.35% | 3 |
| Dec 29, 2025 | $70,373.50 | $72,706.33 | $67,266.96 | $71,539.92 | -1.60% | 3 |
| Dec 26, 2025 | $73,483.93 | $75,109.14 | $65,707.86 | $72,706.33 | -5.56% | 4 |
| Dec 24, 2025 | $76,983.17 | $77,251.44 | $73,095.13 | $76,983.17 | 0.00% | 3 |
| Dec 23, 2025 | $78,149.58 | $78,200.13 | $72,317.52 | $76,983.17 | -7.91% | 5 |
| Dec 22, 2025 | $91,757.72 | $93,126.31 | $74,654.23 | $83,592.84 | -10.42% | 14 |
| Dec 19, 2025 | $97,589.78 | $99,533.80 | $93,312.93 | $93,312.93 | -6.61% | 5 |
| Dec 18, 2025 | $104,977.05 | $105,342.53 | $91,757.72 | $99,922.60 | -3.02% | 10 |
| Dec 17, 2025 | $108,087.48 | $109,642.70 | $100,700.21 | $103,033.03 | -7.99% | 6 |
| Dec 16, 2025 | $106,921.07 | $116,252.36 | $101,089.01 | $111,975.52 | +4.73% | 8 |
| Dec 15, 2025 | $115,474.75 | $117,807.58 | $101,516.70 | $106,921.07 | -11.00% | 11 |
| Dec 12, 2025 | $125,583.66 | $134,137.34 | $116,446.76 | $120,140.40 | +9.19% | 87 |
| Dec 11, 2025 | $138,802.99 | $149,685.61 | $101,866.62 | $110,031.50 | -27.81% | 79 |
| Dec 10, 2025 | $141,135.81 | $160,576.01 | $139,580.60 | $152,411.12 | +4.53% | 21 |
| Dec 9, 2025 | $153,188.73 | $163,348.18 | $141,975.63 | $145,801.46 | -20.89% | 25 |
| Dec 8, 2025 | $225,895.06 | $252,722.53 | $160,187.20 | $184,293.04 | -26.05% | 146 |
| Dec 5, 2025 | $220,063.00 | $266,330.66 | $195,179.55 | $249,223.29 | +97.84% | 2,275 |
| Dec 4, 2025 | $119,751.60 | $129,860.50 | $109,642.70 | $125,972.46 | +4.18% | 10 |
| Dec 3, 2025 | $124,417.24 | $124,417.24 | $116,641.17 | $120,918.01 | -4.31% | 2 |
| Dec 2, 2025 | $126,361.26 | $130,638.11 | $111,874.43 | $126,361.26 | -10.71% | 11 |
| Dec 1, 2025 | $110,809.11 | $178,072.18 | $102,644.23 | $141,524.62 | +24.66% | 53 |
| Nov 28, 2025 | $112,753.13 | $122,076.64 | $111,197.91 | $113,530.74 | +3.55% | 3 |
| Nov 26, 2025 | $148,523.09 | $150,855.91 | $105,746.88 | $109,642.70 | -27.69% | 9 |
| Nov 25, 2025 | $155,988.12 | $156,299.16 | $147,745.48 | $151,633.52 | -2.01% | 1 |
| Nov 24, 2025 | $155,521.56 | $164,845.07 | $153,966.34 | $154,743.95 | +0.51% | 1 |
| Nov 21, 2025 | $159,409.59 | $162,520.03 | $151,633.52 | $153,966.34 | -3.88% | 1 |
| Nov 20, 2025 | $157,854.38 | $162,434.49 | $155,521.56 | $160,187.20 | -1.90% | 1 |
| Nov 19, 2025 | $157,854.38 | $165,630.46 | $150,078.30 | $163,297.63 | +2.44% | 1 |
| Nov 18, 2025 | $154,743.95 | $167,185.67 | $148,523.09 | $159,409.59 | +2.50% | 1 |
| Nov 17, 2025 | $145,412.65 | $172,628.93 | $143,857.44 | $155,521.56 | +8.11% | 2 |
| Nov 14, 2025 | $152,411.12 | $152,411.12 | $143,079.83 | $143,857.44 | -4.64% | 1 |
| Nov 13, 2025 | $155,521.56 | $159,246.30 | $148,523.09 | $150,855.91 | -3.00% | 1 |
| Nov 12, 2025 | $180,405.00 | $180,405.00 | $151,633.52 | $155,521.56 | -14.89% | 3 |
| Nov 11, 2025 | $149,300.69 | $190,506.13 | $149,036.31 | $182,737.83 | +24.34% | 10 |
| Nov 10, 2025 | $150,078.30 | $158,243.18 | $143,857.44 | $146,967.87 | +2.16% | 3 |
| Nov 7, 2025 | $164,852.85 | $171,851.32 | $141,524.62 | $143,857.44 | -12.74% | 2 |
| Nov 6, 2025 | $194,401.94 | $199,845.20 | $162,520.03 | $164,852.85 | -17.83% | 2 |
| Nov 5, 2025 | $201,400.41 | $222,815.73 | $194,401.94 | $200,622.81 | -1.15% | 1 |
| Nov 4, 2025 | $224,728.65 | $237,947.98 | $201,408.19 | $202,955.63 | -10.92% | 1 |
| Nov 3, 2025 | $229,394.29 | $236,392.76 | $221,929.26 | $227,839.08 | -1.68% | – |
| Oct 31, 2025 | $227,839.08 | $243,391.23 | $225,498.48 | $231,727.12 | +1.02% | – |
| Oct 30, 2025 | $230,171.90 | $236,392.76 | $216,952.57 | $229,394.29 | -1.67% | 1 |
| Oct 29, 2025 | $245,879.58 | $251,944.92 | $232,504.73 | $233,282.33 | -7.41% | 1 |
| Oct 28, 2025 | $262,831.43 | $262,831.43 | $230,171.90 | $251,944.92 | -4.42% | 2 |
| Oct 27, 2025 | $256,610.57 | $267,497.07 | $248,056.88 | $263,609.04 | +3.67% | 1 |
| Oct 24, 2025 | $264,386.64 | $286,937.27 | $250,389.70 | $254,277.74 | -4.66% | 1 |
| Oct 23, 2025 | $249,612.10 | $296,268.56 | $249,612.10 | $266,719.47 | +2.69% | 2 |
| Oct 22, 2025 | $277,605.98 | $284,254.52 | $250,389.70 | $259,721.00 | -8.49% | 1 |
| Oct 21, 2025 | $271,385.11 | $298,500.30 | $270,607.51 | $283,826.84 | +5.49% | 2 |
| Oct 20, 2025 | $259,721.00 | $285,382.05 | $258,165.78 | $269,052.29 | – | 1 |
Seasonality
WHLR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.2% | -10.9% | -14.6% | 32.9% | -23.2% | -4.2% | -20.1% | -18.1% | 2.4% | -24.1% | -16.2% | -26.4% |
| Months up | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 0 of 9 |
| 2026 | -6.7% | -60.1% | -91.9% | 291.1% | -42.5% | -70.0% | -90.5% | -71.2% | -46.9% | -92.1% | ||
| 2025 | -53.4% | -58.3% | 44.7% | -63.6% | -50.6% | 52.3% | -43.7% | -48.1% | -29.3% | -52.4% | -51.0% | -41.8% |
| 2024 | -28.6% | -10.3% | -19.7% | -13.4% | -39.6% | -73.7% | -68.8% | -78.4% | 156.8% | 2.3% | -51.6% | -57.9% |
| 2023 | 16.8% | -3.1% | -19.6% | -6.3% | -39.5% | -14.4% | -2.6% | -34.8% | -16.1% | -80.7% | -39.8% | -19.7% |
| 2022 | -9.8% | 13.7% | 15.6% | -3.5% | 4.2% | 9.8% | -4.7% | -19.8% | -33.0% | 26.2% | 9.8% | -22.4% |
| 2021 | -2.2% | 22.5% | 13.0% | 12.5% | 0.0% | 19.9% | -46.6% | 21.5% | -10.4% | -14.6% | -16.7% | -7.2% |
| 2020 | 6.1% | -14.4% | -32.9% | 49.0% | -4.0% | 21.7% | 6.3% | 53.0% | 7.4% | -9.2% | 8.5% | -7.5% |
| 2019 | 90.8% | 17.1% | -25.1% | 61.7% | -30.7% | -16.8% | 18.7% | -9.7% | 4.0% | 22.6% | -0.5% | -13.2% |
| 2018 | -36.0% | -21.4% | -28.7% | 4.7% | 10.7% | -2.7% | 26.2% | 8.0% | -22.3% | -23.3% | -15.0% | -68.1% |
| 2017 | 1.0% | 5.7% | -1.8% | -3.5% | -40.1% | 31.9% | 4.6% | -1.9% | 13.4% | -19.4% | 10.5% | -0.0% |