Nasdaq · WHLR · stock
Wheeler Real Estate Investment Trust, Inc. (WHLR) stock price history
Every Nasdaq trading session of Wheeler Real Estate Investment Trust, Inc. from Nov 19, 2012 to Nov 12, 2026: 3,496 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHLR adjusted close, 2012 to 2026
- $65,220,800,512
- All time high, 2013
- $246.60
- 52 week high, $0.2148 low
- 3,496
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
WHLR key facts
- Wheeler Real Estate Investment Trust, Inc. (WHLR) closed at $0.5076 on Nov 12, 2026 on Nasdaq.
- WHLR's all time high close is $65,220,800,512, set on Jun 7, 2013; its all time low close is $0.2298 on Sep 21, 2026.
- WHLR's 52 week range is $0.2148 to $246.60.
- WHLR returned -99.6% over the year to Nov 12, 2026 and -100.0% over five years.
- Over ten years WHLR returned -100%, -91.5% a year compounded.
- WHLR's deepest drawdown was -100.0% from Jun 7, 2013 to Sep 21, 2026.
- DataCedar holds 3,496 daily sessions of WHLR history from Nov 19, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WHLR price chart, 2012 to 2026
WHLR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | +20.9% |
| 6 months | -88.7% |
| Year to date | -99.2% |
| 1 year | -99.6% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Nov 19, 2012 | -100.0% |
| Compound annual growth, 14.0 years | -83.9% |
WHLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $65,220,800,512 on Jun 7, 2013
- All time low close
- $0.2298 on Sep 21, 2026
- 52 week high
- $246.60 on Dec 5, 2025
- 52 week low
- $0.2148 on Sep 21, 2026
- Deepest drawdown
- -100.0% from Jun 7, 2013 to Sep 21, 2026, not yet recovered
- Best single session
- +785.9% on Sep 17, 2026
- Worst single session
- -88.9% on Sep 18, 2026
- Volatility, 1 year annualised
- 680.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2019, +84%
- Worst calendar year
- 2025, -100%
WHLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 19, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.48 | $81.00 | $0.2148 | $0.5076 | -99.2% | 551.5M | 220 |
| 2025 | $169,848 | $241,920 | $56.88 | $61.20 | -100.0% | 3.6M | 250 |
| 2024 | $66,189,312 | $71,850,240 | $166,320 | $169,848 | -99.7% | 1.7K | 252 |
| 2023 | $3,048,192,000 | $4,139,009,280 | $35,054,208 | $66,407,040 | -97.8% | 0 | 250 |
| 2022 | $4,415,523,840 | $7,337,433,600 | $2,460,326,400 | $3,039,482,880 | -28.0% | 0 | 251 |
| 2021 | $6,096,384,000 | $16,024,780,800 | $3,786,289,920 | $4,223,923,200 | -30.0% | 0 | 252 |
| 2020 | $3,657,830,400 | $8,491,392,000 | $1,393,459,200 | $6,031,065,600 | +68.9% | 0 | 253 |
| 2019 | $1,939,956,480 | $5,965,747,200 | $1,746,178,560 | $3,570,739,200 | +84.1% | 0 | 252 |
| 2018 | $21,772,800,000 | $22,295,347,200 | $1,567,641,600 | $1,939,956,480 | -91.1% | 0 | 251 |
| 2017 | $26,180,100,510 | $28,769,810,432 | $15,786,256,192 | $21,729,255,424 | -17.0% | 0 | 251 |
| 2016 | $25,812,404,804 | $28,222,209,994 | $14,889,221,432 | $26,180,104,192 | +1.4% | 0 | 252 |
| 2015 | $47,474,320,478 | $49,632,256,500 | $21,190,679,645 | $25,812,404,224 | -45.5% | 0 | 250 |
| 2014 | $46,799,222,408 | $59,506,537,625 | $45,981,094,611 | $47,354,449,920 | +1.2% | 0 | 248 |
| 2013 | $62,643,924,340 | $67,294,614,903 | $40,348,257,587 | $46,799,228,928 | -24.6% | 0 | 239 |
| 2012 | $62,415,208,318 | $68,888,188,692 | $54,925,385,387 | $62,039,642,112 | n/a | 0 | 25 |
WHLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.5076 | -67.0% |
| October 2026 | $1.54 | -52.6% |
| September 2026 | $3.25 | +377.9% |
| August 2026 | $0.6800 | +15.1% |
| July 2026 | $0.5910 | -52.7% |
| June 2026 | $1.25 | -70.0% |
| May 2026 | $4.16 | -42.5% |
| April 2026 | $7.24 | -34.8% |
| March 2026 | $11.11 | -51.3% |
| February 2026 | $22.80 | -60.1% |
| January 2026 | $57.12 | -6.7% |
| December 2025 | $61.20 | -41.8% |
About the WHLR data
Daily bars. 3,496 sessions from Nov 19, 2012 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AWHLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- WGMI CoinShares Bitcoin Mining and Digital Power ETF
- WGS GeneDx Holdings Corp.
- WHF WhiteHorse Finance, Inc.
- WHFCL WhiteHorse Finance, Inc.
- WHLRD Wheeler Real Estate Investment Trust, Inc.
- WHLRL Wheeler Real Estate Investment Trust, Inc.
- WHLRP Wheeler Real Estate Investment Trust, Inc.
- WHWK Whitehawk Therapeutics, Inc.
Common questions
WHLR share price history
