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 Nov 2, 2026Market cap $258.38KP/E –Yield –
Price history
Wheeler Real Estate Investment Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$12.80
0.00% on the day
52-week range
$3.34 – $13.98
-8.4% from the high
Change over 52 weeks
+213.0%
From $4.09 on Oct 31, 2025
Average volume
7,955
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 2026 | $9.00 | $13.98 | $8.55 | $12.80 | +43.34% | 298,381 |
| Sep 2026 | $9.01 | $10.00 | $8.05 | $8.93 | -5.00% | 142,198 |
| Aug 2026 | $9.82 | $10.00 | $8.80 | $9.40 | -4.28% | 54,695 |
| Jul 2026 | $10.01 | $12.00 | $9.05 | $9.82 | -1.80% | 161,101 |
| Jun 2026 | $8.09 | $12.08 | $7.34 | $10.00 | +23.46% | 154,621 |
| May 2026 | $7.25 | $8.24 | $5.16 | $8.10 | +12.03% | 68,387 |
| Apr 2026 | $6.95 | $7.75 | $6.45 | $7.23 | +4.03% | 144,140 |
| Mar 2026 | $6.35 | $7.70 | $6.14 | $6.95 | -0.43% | 275,520 |
| Feb 2026 | $6.00 | $7.46 | $5.76 | $6.98 | +16.33% | 859,909 |
| Jan 2026 | $5.19 | $6.74 | $5.01 | $6.00 | +15.61% | 102,022 |
| Dec 2025 | $3.75 | $5.19 | $3.39 | $5.19 | +39.51% | 159,506 |
| Nov 2025 | $3.99 | $4.14 | $3.34 | $3.72 | -9.05% | 43,340 |
| Oct 2025 | $4.23 | $4.23 | $3.65 | $4.09 | -3.31% | 66,990 |
| Sep 2025 | $3.90 | $4.25 | $3.78 | $4.23 | +8.46% | 400,960 |
| Aug 2025 | $4.00 | $4.00 | $3.50 | $3.90 | -2.50% | 36,243 |
| Jul 2025 | $3.96 | $4.20 | $3.50 | $4.00 | +1.01% | 20,307 |
| Jun 2025 | $3.77 | $4.60 | $3.14 | $3.96 | -1.00% | 67,664 |
| May 2025 | $4.00 | $4.23 | $3.70 | $4.00 | 0.00% | 48,510 |
| Apr 2025 | $3.98 | $4.30 | $3.00 | $4.00 | +0.50% | 115,113 |
| Mar 2025 | $4.11 | $4.50 | $3.35 | $3.98 | +0.51% | 37,347 |
| Feb 2025 | $4.10 | $4.45 | $3.54 | $3.96 | -10.00% | 30,790 |
| Jan 2025 | $2.93 | $4.60 | $2.60 | $4.40 | +44.07% | 216,788 |
| Dec 2024 | $3.30 | $3.70 | $2.55 | $3.05 | -1.80% | 99,350 |
| Nov 2024 | $3.60 | $3.74 | $2.81 | $3.11 | -13.61% | 107,690 |
| Oct 2024 | $2.27 | $3.69 | $2.25 | $3.60 | +50.42% | 238,789 |
| Sep 2024 | $2.79 | $3.61 | $1.98 | $2.39 | -5.41% | 291,733 |
| Aug 2024 | $2.38 | $2.68 | $1.78 | $2.53 | +6.53% | 88,822 |
| Jul 2024 | $2.13 | $2.75 | $2.11 | $2.38 | +5.56% | 88,739 |
| Jun 2024 | $2.07 | $2.78 | $1.96 | $2.25 | +9.76% | 96,819 |
| May 2024 | $1.48 | $2.20 | $1.46 | $2.05 | +36.89% | 45,478 |
| Apr 2024 | $1.63 | $1.74 | $1.39 | $1.50 | -7.61% | 88,499 |
| Mar 2024 | $1.14 | $1.94 | $1.12 | $1.62 | +31.78% | 138,754 |
| Feb 2024 | $1.36 | $1.46 | $1.11 | $1.23 | -14.58% | 63,741 |
| Jan 2024 | $1.30 | $1.86 | $1.18 | $1.44 | +10.77% | 46,890 |
| Dec 2023 | $1.38 | $1.85 | $1.27 | $1.30 | -5.11% | 146,340 |
| Nov 2023 | $1.45 | $1.60 | $1.28 | $1.37 | -3.53% | 76,459 |
| Oct 2023 | $1.45 | $1.85 | $1.30 | $1.42 | -5.33% | 75,253 |
| Sep 2023 | $2.01 | $2.24 | $1.32 | $1.50 | -25.56% | 521,674 |
| Aug 2023 | $1.69 | $2.14 | $1.45 | $2.02 | +25.93% | 55,059 |
| Jul 2023 | $1.60 | $1.80 | $1.45 | $1.60 | +0.01% | 19,090 |
| Jun 2023 | $1.51 | $2.09 | $1.37 | $1.60 | +3.90% | 96,745 |
| May 2023 | $1.37 | $1.59 | $1.18 | $1.54 | +25.20% | 126,481 |
| Apr 2023 | $1.45 | $1.60 | $1.21 | $1.23 | -23.36% | 30,919 |
| Mar 2023 | $1.90 | $1.90 | $1.26 | $1.61 | -9.96% | 59,600 |
| Feb 2023 | $1.95 | $2.13 | $1.55 | $1.78 | -9.97% | 101,817 |
| Jan 2023 | $1.75 | $2.33 | $1.33 | $1.98 | +30.26% | 166,370 |
| Dec 2022 | $2.53 | $2.70 | $1.26 | $1.52 | -48.47% | 71,244 |
| Nov 2022 | $2.75 | $3.21 | $2.25 | $2.95 | +13.46% | 34,925 |
| Oct 2022 | $2.34 | $3.30 | $2.32 | $2.60 | +13.04% | 36,835 |
| Sep 2022 | $3.11 | $3.98 | $2.21 | $2.30 | -29.45% | 82,565 |
| Aug 2022 | $4.72 | $5.45 | $2.75 | $3.26 | -37.55% | 493,486 |
| Jul 2022 | $4.51 | $5.34 | $4.51 | $5.22 | +4.60% | 51,010 |
| Jun 2022 | $5.33 | $5.59 | $4.51 | $4.99 | -6.37% | 32,942 |
| May 2022 | $5.59 | $6.00 | $5.17 | $5.33 | -9.66% | 35,242 |
| Apr 2022 | $6.75 | $6.80 | $5.60 | $5.90 | -14.34% | 65,161 |
| Mar 2022 | $6.28 | $7.88 | $6.22 | $6.89 | +7.79% | 143,885 |
| Feb 2022 | $6.80 | $6.94 | $6.13 | $6.39 | +0.16% | 26,895 |
| Jan 2022 | $6.10 | $7.49 | $6.08 | $6.38 | -5.20% | 59,634 |
| Dec 2021 | $7.74 | $8.10 | $5.25 | $6.73 | -15.35% | 123,714 |
| Nov 2021 | $8.44 | $8.50 | $7.26 | $7.95 | -4.22% | 70,672 |
| Oct 2021 | $10.70 | $10.85 | $7.66 | $8.30 | -22.61% | 52,686 |
| Sep 2021 | $9.39 | $11.56 | $9.20 | $10.73 | +16.58% | 182,964 |
| Aug 2021 | $13.73 | $14.73 | $9.05 | $9.20 | -31.04% | 157,788 |
| Jul 2021 | $14.95 | $15.15 | $13.01 | $13.34 | -11.06% | 94,669 |
| Jun 2021 | $13.23 | $15.37 | $12.42 | $15.00 | +7.22% | 134,422 |
| May 2021 | $12.38 | $13.99 | $11.75 | $13.99 | +13.05% | 29,170 |
| Apr 2021 | $11.03 | $12.74 | $11.00 | $12.38 | +12.50% | 212,217 |
| Mar 2021 | $11.72 | $12.99 | $10.84 | $11.00 | -13.93% | 260,358 |
| Feb 2021 | $12.54 | $13.20 | $11.51 | $12.78 | +1.94% | 56,596 |
| Jan 2021 | $12.87 | $14.95 | $12.01 | $12.54 | -3.56% | 100,237 |
| Dec 2020 | $12.21 | $13.00 | $10.25 | $13.00 | +18.18% | 99,600 |
| Nov 2020 | $10.25 | $11.30 | $8.79 | $11.00 | +4.96% | 42,217 |
| Oct 2020 | $9.98 | $10.99 | $9.52 | $10.48 | +9.76% | 14,016 |
| Sep 2020 | $10.35 | $11.04 | $9.13 | $9.55 | -7.75% | 36,864 |
| Aug 2020 | $8.09 | $11.35 | $7.28 | $10.35 | +18.02% | 110,986 |
| Jul 2020 | $7.46 | $9.48 | $7.17 | $8.77 | +17.62% | 32,888 |
| Jun 2020 | $7.15 | $8.40 | $6.47 | $7.46 | +0.22% | 166,588 |
| May 2020 | $8.88 | $8.88 | $5.87 | $7.44 | -19.57% | 53,265 |
| Apr 2020 | $6.06 | $9.76 | $5.48 | $9.25 | +49.92% | 39,225 |
| Mar 2020 | $11.50 | $13.09 | $3.63 | $6.17 | -44.86% | 144,531 |
| Feb 2020 | $11.85 | $12.25 | $10.13 | $11.19 | -5.53% | 28,735 |
| Jan 2020 | $10.11 | $12.34 | $10.11 | $11.85 | +7.78% | 47,935 |
| Dec 2019 | $11.65 | $13.20 | $10.80 | $10.99 | -5.67% | 173,691 |
| Nov 2019 | $11.80 | $12.20 | $10.05 | $11.65 | -2.10% | 86,589 |
| Oct 2019 | $11.87 | $12.93 | $11.26 | $11.90 | +0.25% | 125,005 |
| Sep 2019 | $13.02 | $13.82 | $11.42 | $11.87 | -10.31% | 92,696 |
| Aug 2019 | $14.22 | $14.36 | $11.78 | $13.23 | -8.10% | 72,263 |
| Jul 2019 | $13.86 | $15.00 | $12.82 | $14.40 | +3.60% | 77,141 |
| Jun 2019 | $13.75 | $14.98 | $13.66 | $13.90 | +2.21% | 165,828 |
| May 2019 | $13.77 | $14.47 | $12.20 | $13.60 | -3.89% | 89,088 |
| Apr 2019 | $12.99 | $15.13 | $11.84 | $14.15 | +8.85% | 174,566 |
| Mar 2019 | $11.09 | $13.32 | $10.48 | $13.00 | +19.27% | 325,013 |
| Feb 2019 | $10.42 | $11.46 | $9.22 | $10.90 | +5.11% | 328,193 |
| Jan 2019 | $7.67 | $11.30 | $7.67 | $10.37 | +33.29% | 205,510 |
| Dec 2018 | $16.56 | $17.10 | $6.20 | $7.78 | -53.13% | 538,702 |
| Nov 2018 | $17.10 | $18.81 | $16.03 | $16.60 | -4.28% | 112,447 |
| Oct 2018 | $18.76 | $19.20 | $16.90 | $17.34 | -7.12% | 110,513 |
| Sep 2018 | $18.86 | $19.50 | $18.28 | $18.67 | -0.95% | 149,045 |
| Aug 2018 | $18.48 | $19.47 | $18.20 | $18.85 | +0.53% | 91,614 |
| Jul 2018 | $16.17 | $18.97 | $16.17 | $18.75 | +16.68% | 141,435 |
| Jun 2018 | $15.82 | $16.95 | $15.58 | $16.07 | +1.71% | 120,310 |
| May 2018 | $15.49 | $16.97 | $14.88 | $15.80 | +1.94% | 146,674 |
| Apr 2018 | $14.24 | $15.99 | $12.58 | $15.50 | +9.10% | 181,751 |
| Mar 2018 | $14.94 | $15.10 | $12.75 | $14.21 | -7.02% | 325,352 |
| Feb 2018 | $17.79 | $17.79 | $12.74 | $15.28 | -11.52% | 137,597 |
| Jan 2018 | $21.60 | $21.60 | $15.93 | $17.27 | -21.11% | 208,011 |
| Dec 2017 | $21.72 | $22.00 | $20.38 | $21.89 | +1.91% | 117,032 |
| Nov 2017 | $19.63 | $22.00 | $17.69 | $21.48 | +7.62% | 201,632 |
| Oct 2017 | $22.52 | $22.65 | $19.34 | $19.96 | -10.05% | 182,168 |
| Sep 2017 | $21.45 | $23.12 | $21.25 | $22.19 | +3.45% | 100,089 |
| Aug 2017 | $22.54 | $22.80 | $20.68 | $21.45 | -4.33% | 95,156 |
| Jul 2017 | $22.34 | $22.90 | $22.08 | $22.42 | -0.36% | 52,132 |
| Jun 2017 | $21.20 | $23.35 | $21.20 | $22.50 | +6.89% | 136,924 |
| May 2017 | $24.76 | $24.76 | $19.51 | $21.05 | -14.95% | 209,819 |
| Apr 2017 | $23.86 | $24.75 | $23.86 | $24.75 | +3.73% | 64,190 |
| Mar 2017 | $24.45 | $24.68 | $23.04 | $23.86 | -2.45% | 85,233 |
| Feb 2017 | $23.26 | $24.89 | $23.11 | $24.46 | +4.17% | 49,810 |
| Jan 2017 | $22.22 | $23.48 | $22.13 | $23.48 | +6.00% | 104,981 |
| Dec 2016 | $21.50 | $23.00 | $21.30 | $22.15 | +3.02% | 72,866 |
| Nov 2016 | $21.70 | $21.96 | $20.63 | $21.50 | -2.32% | 77,973 |
| Oct 2016 | $21.50 | $22.21 | $20.97 | $22.01 | +1.97% | 75,417 |
| Sep 2016 | $21.20 | $22.22 | $21.04 | $21.59 | +1.83% | 297,400 |
| Aug 2016 | $21.30 | $21.75 | $21.13 | $21.20 | -0.24% | 508,500 |
| Jul 2016 | $21.65 | $21.78 | $20.78 | $21.25 | +1.19% | 861,100 |
| Jun 2016 | $20.77 | $22.13 | $20.55 | $21.00 | +1.26% | 58,150 |
| May 2016 | $20.54 | $21.52 | $20.09 | $20.74 | +1.86% | 34,100 |
| Apr 2016 | $19.73 | $21.41 | $18.48 | $20.36 | +3.19% | 63,013 |
| Mar 2016 | $19.50 | $20.01 | $18.54 | $19.73 | -0.05% | 60,200 |
| Feb 2016 | $18.81 | $22.15 | $16.52 | $19.74 | +3.89% | 142,100 |
| Jan 2016 | $23.14 | $23.14 | $18.75 | $19.00 | -18.27% | 111,327 |
| Dec 2015 | $23.39 | $23.46 | $22.13 | $23.25 | -0.14% | 26,907 |
| Nov 2015 | $23.45 | $23.50 | $22.51 | $23.28 | -0.09% | 37,400 |
| Oct 2015 | $23.25 | $23.50 | $22.52 | $23.30 | +0.22% | 19,150 |
| Sep 2015 | $23.00 | $23.62 | $22.51 | $23.25 | +2.17% | 74,500 |
| Aug 2015 | $23.44 | $23.99 | $22.05 | $22.76 | -2.92% | 46,280 |
| Jul 2015 | $24.20 | $24.56 | $23.43 | $23.44 | -2.05% | 147,438 |
| Jun 2015 | $24.10 | $25.45 | $23.68 | $23.93 | -1.12% | 308,400 |
| May 2015 | $24.40 | $24.49 | $23.02 | $24.20 | -0.81% | 122,800 |
| Apr 2015 | $23.86 | $24.56 | $23.81 | $24.40 | +2.09% | 246,000 |
| Mar 2015 | $19.64 | $24.96 | $19.14 | $23.90 | +21.94% | 683,600 |
| Feb 2015 | $20.00 | $20.56 | $18.75 | $19.60 | -0.25% | 88,700 |
| Jan 2015 | $22.10 | $22.25 | $18.81 | $19.65 | -11.69% | 113,271 |
| Dec 2014 | $22.80 | $23.10 | $21.28 | $22.25 | -2.33% | 109,179 |
| Nov 2014 | $23.42 | $23.64 | $22.40 | $22.78 | -3.68% | 94,830 |
| Oct 2014 | $23.83 | $23.85 | $22.05 | $23.65 | -0.21% | 140,726 |
| Sep 2014 | $25.36 | $25.39 | $23.20 | $23.70 | -6.51% | 345,936 |
| Aug 2014 | $24.60 | $25.44 | $24.36 | $25.35 | +1.93% | 137,306 |
| Jul 2014 | $25.15 | $25.55 | $24.58 | $24.87 | -2.62% | 73,570 |
| Jun 2014 | $25.78 | $25.78 | $24.77 | $25.54 | -4.81% | 89,302 |
| May 2014 | $24.53 | $27.43 | $24.20 | $26.83 | +9.73% | 182,440 |
| Apr 2014 | $24.90 | $24.90 | $24.40 | $24.45 | – | 40,300 |
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% | -1.1% | -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 10 | 3 of 9 |
| 2026 | 15.6% | 16.3% | -0.4% | 4.0% | 12.0% | 23.5% | -1.8% | 0.8% | -5.0% | 43.3% | 0.0% | |
| 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% |