Wheeler Real Estate Investment Trust, Inc. (WHLRP) stock
WHLRPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as WHLR, WHLRD, WHLRL
$12.80+0.00 (0.00%)
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
$12.80
0.00% on the day
52-week range
$3.34 – $13.98
-8.4% from the high
Change over 52 weeks
+215.3%
From $4.06 on Oct 30, 2025
Average volume
7,991
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 29, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 28, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 27, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 26, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | -0.39% | 230 |
| Oct 23, 2026 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | – |
| Oct 22, 2026 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | – |
| Oct 21, 2026 | $12.39 | $12.90 | $12.27 | $12.85 | +17.73% | 26,865 |
| Oct 20, 2026 | $11.33 | $11.33 | $10.92 | $10.92 | -5.50% | 255 |
| Oct 19, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | – |
| Oct 16, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | – |
| Oct 15, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | 0.00% | – |
| Oct 14, 2026 | $11.55 | $11.55 | $11.55 | $11.55 | -0.26% | 248 |
| Oct 13, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | -9.18% | 435 |
| Oct 12, 2026 | $12.26 | $12.88 | $12.26 | $12.75 | +2.41% | 17,404 |
| Oct 9, 2026 | $12.60 | $12.60 | $11.32 | $12.45 | -3.41% | 5,754 |
| Oct 8, 2026 | $12.85 | $12.99 | $12.50 | $12.89 | -0.77% | 8,282 |
| Oct 7, 2026 | $12.37 | $13.00 | $12.37 | $12.99 | -0.76% | 20,785 |
| Oct 6, 2026 | $11.94 | $13.98 | $11.94 | $13.09 | +11.50% | 77,017 |
| Oct 5, 2026 | $10.60 | $11.94 | $10.55 | $11.74 | +6.73% | 32,128 |
| Oct 2, 2026 | $9.00 | $11.31 | $8.76 | $11.00 | +22.15% | 69,082 |
| Oct 1, 2026 | $9.00 | $9.20 | $8.55 | $9.01 | +0.84% | 39,896 |
| Sep 30, 2026 | $9.38 | $9.38 | $8.93 | $8.93 | -0.33% | 4,636 |
| Sep 29, 2026 | $8.95 | $9.50 | $8.78 | $8.96 | +2.28% | 1,457 |
| Sep 28, 2026 | $8.07 | $8.76 | $8.07 | $8.76 | +0.81% | 1,157 |
| Sep 25, 2026 | $8.80 | $8.80 | $8.13 | $8.69 | +1.40% | 4,311 |
| Sep 24, 2026 | $9.08 | $9.10 | $8.05 | $8.57 | -8.83% | 19,942 |
| Sep 23, 2026 | $9.50 | $10.00 | $8.80 | $9.40 | +1.62% | 36,957 |
| Sep 22, 2026 | $8.75 | $9.25 | $8.40 | $9.25 | +2.89% | 15,686 |
| Sep 21, 2026 | $8.99 | $8.99 | $8.99 | $8.99 | 0.00% | – |
| Sep 18, 2026 | $8.40 | $8.99 | $8.40 | $8.99 | +2.16% | 330 |
| Sep 17, 2026 | $9.10 | $9.10 | $8.80 | $8.80 | -7.37% | 1,344 |
| Sep 16, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | +8.32% | 100 |
| Sep 15, 2026 | $8.75 | $8.77 | $8.75 | $8.77 | -2.56% | 2,420 |
| Sep 14, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 25 |
| Sep 11, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Sep 10, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Sep 9, 2026 | $9.10 | $9.34 | $9.00 | $9.00 | 0.00% | 1,820 |
| Sep 8, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 1 |
| Sep 4, 2026 | $9.01 | $9.01 | $9.00 | $9.00 | -0.99% | 506 |
| Sep 3, 2026 | $9.50 | $9.50 | $9.00 | $9.09 | +1.00% | 4,380 |
| Sep 2, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Sep 1, 2026 | $9.01 | $9.99 | $8.74 | $9.00 | -4.26% | 47,126 |
| Aug 31, 2026 | $8.80 | $9.74 | $8.80 | $9.40 | 0.00% | 13,108 |
| Aug 28, 2026 | $10.00 | $10.00 | $8.94 | $9.40 | +4.10% | 34,738 |
| Aug 27, 2026 | $9.50 | $9.50 | $9.03 | $9.03 | +0.33% | 241 |
| Aug 26, 2026 | $8.80 | $9.00 | $8.80 | $9.00 | -6.97% | 1,422 |
| Aug 25, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 24, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 21, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 20, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 19, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 18, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | – |
| Aug 17, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | +5.73% | 325 |
| Aug 14, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | – |
| Aug 13, 2026 | $9.00 | $9.15 | $9.00 | $9.15 | 0.00% | 820 |
| Aug 12, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 48 |
| Aug 11, 2026 | $9.05 | $9.15 | $9.05 | $9.15 | +1.67% | 2,767 |
| Aug 10, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | – |
| Aug 7, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | -8.35% | 1,226 |
| Aug 6, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | – |
| Aug 5, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | – |
| Aug 4, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | – |
| Aug 3, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | 0.00% | – |
| Jul 31, 2026 | $9.99 | $9.99 | $9.82 | $9.82 | +3.37% | 488 |
| Jul 30, 2026 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | – |
| Jul 29, 2026 | $9.51 | $9.75 | $9.50 | $9.50 | +1.06% | 9,661 |
| Jul 28, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | – |
| Jul 27, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | – |
| Jul 24, 2026 | $9.05 | $9.40 | $9.05 | $9.40 | -3.09% | 1,659 |
| Jul 23, 2026 | $9.70 | $9.70 | $9.70 | $9.70 | 0.00% | – |
| Jul 22, 2026 | $9.51 | $9.70 | $9.51 | $9.70 | +1.57% | 725 |
| Jul 21, 2026 | $9.85 | $9.85 | $9.50 | $9.55 | -1.04% | 1,423 |
| Jul 20, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | – |
| Jul 17, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | – |
| Jul 16, 2026 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | – |
| Jul 15, 2026 | $9.68 | $9.86 | $9.63 | $9.65 | -3.31% | 2,199 |
| Jul 14, 2026 | $9.21 | $10.00 | $9.21 | $9.98 | -5.04% | 2,681 |
| Jul 13, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | 0.00% | – |
| Jul 10, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +0.10% | 142 |
| Jul 9, 2026 | $10.80 | $10.87 | $10.48 | $10.50 | -4.68% | 51,956 |
| Jul 8, 2026 | $11.00 | $11.85 | $10.95 | $11.02 | -7.12% | 26,004 |
| Jul 7, 2026 | $11.02 | $12.00 | $11.00 | $11.86 | +0.51% | 13,880 |
| Jul 6, 2026 | $10.90 | $11.80 | $10.90 | $11.80 | +4.42% | 474 |
| Jul 2, 2026 | $10.20 | $11.65 | $10.20 | $11.30 | +13.00% | 35,979 |
| Jul 1, 2026 | $10.01 | $10.12 | $10.00 | $10.00 | 0.00% | 13,830 |
| Jun 30, 2026 | $8.84 | $10.05 | $8.84 | $10.00 | +5.65% | 24,294 |
| Jun 29, 2026 | $9.50 | $9.50 | $8.66 | $9.47 | -3.12% | 5,736 |
| Jun 26, 2026 | $9.49 | $9.84 | $8.50 | $9.77 | -1.11% | 29,533 |
| Jun 25, 2026 | $9.55 | $9.89 | $9.30 | $9.88 | -1.50% | 3,287 |
| Jun 24, 2026 | $8.81 | $12.08 | $8.81 | $10.03 | +5.58% | 29,360 |
| Jun 23, 2026 | $8.65 | $9.50 | $8.65 | $9.50 | +4.40% | 6,926 |
| Jun 22, 2026 | $9.17 | $9.40 | $8.95 | $9.10 | +1.01% | 2,801 |
| Jun 18, 2026 | $8.50 | $9.50 | $8.14 | $9.01 | +2.14% | 17,955 |
| Jun 17, 2026 | $8.50 | $8.82 | $8.50 | $8.82 | -0.11% | 919 |
| Jun 16, 2026 | $8.84 | $8.84 | $8.50 | $8.83 | -0.90% | 2,327 |
| Jun 15, 2026 | $8.00 | $8.91 | $8.00 | $8.91 | +8.66% | 10,337 |
| Jun 12, 2026 | $7.41 | $8.39 | $7.41 | $8.20 | +6.49% | 3,979 |
| Jun 11, 2026 | $7.34 | $8.44 | $7.34 | $7.70 | -9.41% | 1,222 |
| Jun 10, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | – |
| Jun 9, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | – |
| Jun 8, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 2 |
| Jun 5, 2026 | $8.00 | $9.00 | $7.75 | $8.50 | +3.79% | 12,372 |
| Jun 4, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | +0.86% | 205 |
| Jun 3, 2026 | $7.60 | $8.12 | $7.60 | $8.12 | +4.24% | 426 |
| Jun 2, 2026 | $7.78 | $7.79 | $7.40 | $7.79 | -0.13% | 903 |
| Jun 1, 2026 | $8.09 | $8.09 | $7.80 | $7.80 | -3.70% | 2,037 |
| May 29, 2026 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | – |
| May 28, 2026 | $7.45 | $8.10 | $7.45 | $8.10 | +15.22% | 15,318 |
| May 27, 2026 | $7.00 | $7.03 | $7.00 | $7.03 | -0.28% | 469 |
| May 26, 2026 | $6.94 | $7.05 | $6.94 | $7.05 | -0.70% | 433 |
| May 22, 2026 | $6.76 | $7.27 | $6.53 | $7.10 | -11.25% | 9,590 |
| May 21, 2026 | $6.75 | $8.24 | $6.72 | $8.00 | +28.00% | 17,213 |
| May 20, 2026 | $6.45 | $6.45 | $5.75 | $6.25 | -4.43% | 4,348 |
| May 19, 2026 | $6.00 | $6.54 | $5.16 | $6.54 | -1.36% | 4,729 |
| May 18, 2026 | $6.69 | $6.83 | $6.63 | $6.63 | -6.13% | 1,475 |
| May 15, 2026 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | – |
| May 14, 2026 | $7.01 | $7.06 | $7.01 | $7.06 | -1.36% | 1,140 |
| May 13, 2026 | $7.16 | $7.16 | $7.16 | $7.16 | 0.00% | – |
| May 12, 2026 | $7.16 | $7.16 | $7.16 | $7.16 | 0.00% | – |
| May 11, 2026 | $7.02 | $7.16 | $7.02 | $7.16 | -1.92% | 3,208 |
| May 8, 2026 | $7.07 | $7.38 | $7.04 | $7.30 | +0.69% | 6,578 |
| May 7, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 88 |
| May 6, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | – |
| May 5, 2026 | $7.25 | $7.30 | $7.25 | $7.25 | 0.00% | 3,639 |
| May 4, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 59 |
| May 1, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | +0.28% | 100 |
| Apr 30, 2026 | $6.99 | $7.23 | $6.99 | $7.23 | -0.14% | 1,050 |
| Apr 29, 2026 | $7.21 | $7.25 | $7.20 | $7.24 | -2.16% | 2,186 |
| Apr 28, 2026 | $7.40 | $7.40 | $7.40 | $7.40 | +4.01% | 130 |
| Apr 27, 2026 | $7.12 | $7.12 | $7.12 | $7.12 | 0.00% | 29 |
| Apr 24, 2026 | $7.11 | $7.45 | $6.91 | $7.12 | +1.64% | 16,146 |
| Apr 23, 2026 | $6.90 | $7.20 | $6.62 | $7.00 | +6.14% | 10,508 |
| Apr 22, 2026 | $6.60 | $6.60 | $6.60 | $6.60 | -7.37% | 740 |
| Apr 21, 2026 | $7.12 | $7.12 | $7.12 | $7.12 | 0.00% | 182 |
| Apr 20, 2026 | $7.39 | $7.60 | $7.12 | $7.12 | -3.13% | 14,746 |
| Apr 17, 2026 | $7.34 | $7.47 | $7.00 | $7.35 | -1.47% | 7,422 |
| Apr 16, 2026 | $7.43 | $7.46 | $7.26 | $7.46 | +2.90% | 8,856 |
| Apr 15, 2026 | $7.42 | $7.57 | $7.21 | $7.25 | -2.55% | 12,709 |
| Apr 14, 2026 | $7.25 | $7.44 | $7.25 | $7.44 | +2.62% | 1,129 |
| Apr 13, 2026 | $7.44 | $7.50 | $7.25 | $7.25 | -4.61% | 13,056 |
| Apr 10, 2026 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | – |
| Apr 9, 2026 | $7.18 | $7.75 | $7.18 | $7.60 | +5.55% | 21,161 |
| Apr 8, 2026 | $7.30 | $7.30 | $7.03 | $7.20 | -2.96% | 932 |
| Apr 7, 2026 | $7.14 | $7.42 | $7.14 | $7.42 | +0.82% | 3,635 |
| Apr 6, 2026 | $7.00 | $7.51 | $6.65 | $7.36 | +4.32% | 7,644 |
| Apr 2, 2026 | $6.49 | $7.06 | $6.45 | $7.06 | +1.51% | 21,663 |
| Apr 1, 2026 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 216 |
| Mar 31, 2026 | $6.71 | $7.45 | $6.62 | $6.95 | +5.15% | 91,547 |
| Mar 30, 2026 | $7.18 | $7.18 | $6.61 | $6.61 | -5.60% | 1,632 |
| Mar 27, 2026 | $7.00 | $7.07 | $6.96 | $7.00 | +0.60% | 42,081 |
| Mar 26, 2026 | $7.30 | $7.54 | $6.96 | $6.96 | -5.43% | 3,950 |
| Mar 25, 2026 | $6.73 | $7.42 | $6.73 | $7.36 | -0.82% | 12,877 |
| Mar 24, 2026 | $6.95 | $7.42 | $6.95 | $7.42 | -0.80% | 17,575 |
| Mar 23, 2026 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 40 |
| Mar 20, 2026 | $7.40 | $7.64 | $7.31 | $7.48 | -0.30% | 1,542 |
| Mar 19, 2026 | $7.42 | $7.70 | $7.05 | $7.50 | +3.91% | 31,571 |
| Mar 18, 2026 | $6.77 | $7.44 | $6.34 | $7.22 | +4.03% | 37,787 |
| Mar 17, 2026 | $7.04 | $7.04 | $6.50 | $6.94 | +0.58% | 1,378 |
| Mar 16, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | -4.56% | 1,441 |
| Mar 13, 2026 | $6.99 | $7.23 | $6.99 | $7.23 | +6.95% | 5,012 |
| Mar 12, 2026 | $6.75 | $6.99 | $6.75 | $6.76 | +0.90% | 2,718 |
| Mar 11, 2026 | $6.65 | $6.71 | $6.65 | $6.70 | -0.89% | 913 |
| Mar 10, 2026 | $6.57 | $6.94 | $6.57 | $6.76 | +0.15% | 6,881 |
| Mar 9, 2026 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | – |
| Mar 6, 2026 | $6.56 | $6.99 | $6.56 | $6.75 | +4.01% | 8,674 |
| Mar 5, 2026 | $6.31 | $6.55 | $6.31 | $6.49 | -0.15% | 770 |
| Mar 4, 2026 | $6.63 | $6.64 | $6.41 | $6.50 | -2.11% | 3,183 |
| Mar 3, 2026 | $6.14 | $6.65 | $6.14 | $6.64 | -1.92% | 3,478 |
| Mar 2, 2026 | $6.35 | $6.77 | $6.35 | $6.77 | -3.01% | 470 |
| Feb 27, 2026 | $6.41 | $6.98 | $6.41 | $6.98 | -0.29% | 376 |
| Feb 26, 2026 | $6.86 | $7.00 | $6.86 | $7.00 | +4.95% | 4,614 |
| Feb 25, 2026 | $6.90 | $6.90 | $6.52 | $6.67 | +5.21% | 1,620 |
| Feb 24, 2026 | $6.45 | $6.45 | $6.14 | $6.34 | -9.82% | 12,910 |
| Feb 23, 2026 | $6.37 | $7.03 | $6.37 | $7.03 | +6.52% | 7,101 |
| Feb 20, 2026 | $6.26 | $6.60 | $6.25 | $6.60 | -0.66% | 1,497 |
| Feb 19, 2026 | $6.64 | $6.64 | $6.64 | $6.64 | 0.00% | 633 |
| Feb 18, 2026 | $6.40 | $6.64 | $6.40 | $6.64 | +6.82% | 2,568 |
| Feb 17, 2026 | $6.07 | $6.22 | $5.76 | $6.22 | -2.35% | 4,466 |
| Feb 13, 2026 | $6.30 | $6.37 | $6.23 | $6.37 | -0.08% | 2,887 |
| Feb 12, 2026 | $5.89 | $6.38 | $5.89 | $6.38 | -2.37% | 1,249 |
| Feb 11, 2026 | $6.13 | $6.60 | $6.13 | $6.53 | -2.10% | 11,885 |
| Feb 10, 2026 | $5.85 | $6.67 | $5.85 | $6.67 | +7.06% | 9,815 |
| Feb 9, 2026 | $5.78 | $6.35 | $5.78 | $6.23 | -6.32% | 21,046 |
| Feb 6, 2026 | $6.74 | $7.46 | $6.10 | $6.65 | +10.83% | 775,948 |
| Feb 5, 2026 | $5.97 | $6.00 | $5.97 | $6.00 | -0.83% | 567 |
| Feb 4, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | – |
| Feb 3, 2026 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 201 |
| Feb 2, 2026 | $6.00 | $6.05 | $6.00 | $6.05 | +0.83% | 526 |
| Jan 30, 2026 | $6.00 | $6.00 | $6.00 | $6.00 | +3.45% | 100 |
| Jan 29, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 10 |
| Jan 28, 2026 | $5.80 | $5.80 | $5.80 | $5.80 | -0.51% | 273 |
| Jan 27, 2026 | $5.83 | $5.83 | $5.83 | $5.83 | -0.74% | 369 |
| Jan 26, 2026 | $5.87 | $5.87 | $5.87 | $5.87 | -6.32% | 314 |
| Jan 23, 2026 | $6.20 | $6.27 | $6.20 | $6.27 | +1.95% | 1,303 |
| Jan 22, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | 0.00% | 117 |
| Jan 21, 2026 | $6.15 | $6.15 | $6.15 | $6.15 | -2.07% | 201 |
| Jan 20, 2026 | $5.30 | $6.74 | $5.30 | $6.28 | +17.20% | 8,563 |
| Jan 16, 2026 | $5.43 | $5.43 | $5.35 | $5.36 | -0.77% | 2,614 |
| Jan 15, 2026 | $5.57 | $5.57 | $5.40 | $5.40 | -8.32% | 1,145 |
| Jan 14, 2026 | $5.72 | $5.89 | $5.71 | $5.89 | -9.66% | 4,118 |
| Jan 13, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | – |
| Jan 12, 2026 | $6.45 | $6.56 | $6.35 | $6.52 | +0.62% | 5,927 |
| Jan 9, 2026 | $6.44 | $6.48 | $6.39 | $6.48 | +1.25% | 3,820 |
| Jan 8, 2026 | $6.30 | $6.43 | $6.11 | $6.40 | 0.00% | 15,109 |
| Jan 7, 2026 | $5.88 | $6.48 | $5.88 | $6.40 | +9.33% | 21,345 |
| Jan 6, 2026 | $5.69 | $5.94 | $5.67 | $5.85 | +2.69% | 18,701 |
| Jan 5, 2026 | $5.44 | $5.70 | $5.42 | $5.70 | +4.78% | 13,191 |
| Jan 2, 2026 | $5.19 | $5.44 | $5.01 | $5.44 | +4.82% | 4,802 |
| Dec 31, 2025 | $4.80 | $5.19 | $4.80 | $5.19 | +7.67% | 32,696 |
| Dec 30, 2025 | $4.43 | $4.83 | $4.43 | $4.82 | +0.84% | 4,981 |
| Dec 29, 2025 | $4.73 | $4.83 | $4.73 | $4.78 | +1.49% | 1,045 |
| Dec 26, 2025 | $4.74 | $4.74 | $4.69 | $4.71 | +0.43% | 1,364 |
| Dec 24, 2025 | $4.65 | $4.69 | $4.65 | $4.69 | +1.30% | 5,975 |
| Dec 23, 2025 | $4.61 | $4.64 | $4.51 | $4.63 | +2.66% | 1,618 |
| Dec 22, 2025 | $4.50 | $4.52 | $4.50 | $4.51 | -4.45% | 657 |
| Dec 19, 2025 | $4.72 | $4.74 | $4.65 | $4.72 | +0.43% | 3,016 |
| Dec 18, 2025 | $4.64 | $4.73 | $4.64 | $4.70 | +4.21% | 1,783 |
| Dec 17, 2025 | $4.44 | $4.73 | $4.34 | $4.51 | -0.22% | 13,506 |
| Dec 16, 2025 | $4.20 | $4.57 | $4.19 | $4.52 | +2.73% | 7,212 |
| Dec 15, 2025 | $4.41 | $4.49 | $4.40 | $4.40 | -0.90% | 3,648 |
| Dec 12, 2025 | $4.36 | $4.54 | $4.36 | $4.44 | +1.83% | 19,042 |
| Dec 11, 2025 | $4.25 | $4.44 | $4.25 | $4.36 | +2.43% | 3,431 |
| Dec 10, 2025 | $4.38 | $4.38 | $4.16 | $4.26 | +0.15% | 30,791 |
| Dec 9, 2025 | $4.24 | $4.25 | $4.22 | $4.25 | -1.16% | 981 |
| Dec 8, 2025 | $4.49 | $4.49 | $4.01 | $4.30 | -4.23% | 2,979 |
| Dec 5, 2025 | $4.08 | $4.50 | $3.98 | $4.49 | +10.86% | 15,118 |
| Dec 4, 2025 | $3.55 | $4.05 | $3.55 | $4.05 | +3.05% | 2,545 |
| Dec 3, 2025 | $3.63 | $3.93 | $3.63 | $3.93 | -0.25% | 942 |
| Dec 2, 2025 | $3.65 | $3.95 | $3.39 | $3.94 | -2.23% | 2,950 |
| Dec 1, 2025 | $3.75 | $4.03 | $3.74 | $4.03 | +8.33% | 3,226 |
| Nov 28, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | – |
| Nov 26, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | -0.27% | 100 |
| Nov 25, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | – |
| Nov 24, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | – |
| Nov 21, 2025 | $3.50 | $3.73 | $3.50 | $3.73 | -0.53% | 212 |
| Nov 20, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | – |
| Nov 19, 2025 | $3.74 | $3.75 | $3.74 | $3.75 | +1.63% | 200 |
| Nov 18, 2025 | $3.51 | $3.70 | $3.51 | $3.69 | -5.38% | 2,296 |
| Nov 17, 2025 | $3.56 | $3.90 | $3.34 | $3.90 | +6.85% | 8,830 |
| Nov 14, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | – |
| Nov 13, 2025 | $3.66 | $3.66 | $3.59 | $3.65 | -2.67% | 1,065 |
| Nov 12, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | – |
| Nov 11, 2025 | $3.75 | $3.80 | $3.68 | $3.75 | -1.32% | 5,114 |
| Nov 10, 2025 | $3.71 | $3.80 | $3.61 | $3.80 | +3.26% | 5,987 |
| Nov 7, 2025 | $3.87 | $3.93 | $3.68 | $3.68 | -8.68% | 8,103 |
| Nov 6, 2025 | $3.93 | $4.03 | $3.80 | $4.03 | -1.71% | 4,609 |
| Nov 5, 2025 | $3.92 | $4.10 | $3.81 | $4.10 | -0.49% | 4,822 |
| Nov 4, 2025 | $4.14 | $4.14 | $3.97 | $4.12 | +0.98% | 901 |
| Nov 3, 2025 | $3.99 | $4.08 | $3.81 | $4.08 | -0.24% | 1,101 |
| Oct 31, 2025 | $3.81 | $4.10 | $3.80 | $4.09 | +0.74% | 5,667 |
| Oct 30, 2025 | $3.89 | $4.14 | $3.65 | $4.06 | +2.01% | 10,337 |
| Oct 29, 2025 | $3.87 | $3.98 | $3.86 | $3.98 | +2.84% | 1,500 |
| Oct 28, 2025 | $4.00 | $4.00 | $3.80 | $3.87 | -2.03% | 8,891 |
| Oct 27, 2025 | $3.92 | $4.03 | $3.91 | $3.95 | -1.75% | 4,014 |
| Oct 24, 2025 | $3.97 | $4.04 | $3.97 | $4.02 | +0.39% | 1,239 |
| Oct 23, 2025 | $4.08 | $4.08 | $4.00 | $4.00 | +1.90% | 864 |
| Oct 22, 2025 | $4.00 | $4.06 | $3.93 | $3.93 | -2.24% | 2,559 |
| Oct 21, 2025 | $4.05 | $4.08 | $3.98 | $4.02 | -1.71% | 7,395 |
| Oct 20, 2025 | $4.14 | $4.15 | $4.08 | $4.09 | – | 3,072 |
Seasonality
WHLRP 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 | 11.8% | -2.4% | -1.3% | 4.3% | 4.1% | 5.4% | 3.6% | -3.2% | -5.0% | 6.8% | -1.2% | -7.5% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 15.6% | 16.3% | -0.4% | 4.0% | 12.0% | 23.5% | -1.8% | 0.8% | -5.0% | 43.3% | ||
| 2025 | 44.1% | -10.0% | 0.5% | 0.5% | 0.0% | -1.0% | 1.0% | -2.5% | 8.5% | -3.3% | -9.0% | 39.5% |
| 2024 | 10.8% | -14.6% | 31.8% | -7.6% | 36.9% | 9.8% | 5.6% | 6.5% | -5.4% | 50.4% | -13.6% | -1.8% |
| 2023 | 30.3% | -10.0% | -10.0% | -23.4% | 25.2% | 3.9% | 0.0% | 25.9% | -25.6% | -5.3% | -3.5% | -5.1% |
| 2022 | -5.2% | 0.2% | 7.8% | -14.3% | -9.7% | -6.4% | 4.6% | -37.5% | -29.4% | 13.0% | 13.5% | -48.5% |
| 2021 | -3.6% | 1.9% | -13.9% | 12.5% | 13.1% | 7.2% | -11.1% | -31.0% | 16.6% | -22.6% | -4.2% | -15.3% |
| 2020 | 7.8% | -5.5% | -44.9% | 49.9% | -19.6% | 0.2% | 17.6% | 18.0% | -7.7% | 9.8% | 5.0% | 18.2% |
| 2019 | 33.3% | 5.1% | 19.3% | 8.8% | -3.9% | 2.2% | 3.6% | -8.1% | -10.3% | 0.3% | -2.1% | -5.7% |
| 2018 | -21.1% | -11.5% | -3.3% | 9.1% | 1.9% | 5.3% | 16.7% | 0.5% | 2.1% | -7.1% | -4.3% | -53.1% |
| 2017 | 6.0% | 4.2% | -0.1% | 3.7% | -14.9% | 9.5% | -0.4% | -4.3% | 6.1% | -10.1% | 7.6% | 4.6% |