Nasdaq · WHLRP · stock
Wheeler Real Estate Investment Trust, Inc. (WHLRP) stock price history
Every Nasdaq trading session of Wheeler Real Estate Investment Trust, Inc. from Jan 29, 2015 to Nov 11, 2026: 2,953 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 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.
WHLRP adjusted close, 2015 to 2026
- $20.67
- All time high, 2017
- $13.98
- 52 week high, $3.34 low
- 2,953
- Daily sessions since 2015
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
WHLRP key facts
- Wheeler Real Estate Investment Trust, Inc. (WHLRP) closed at $12.80 on Nov 11, 2026 on Nasdaq.
- WHLRP's all time high close is $20.67, set on Apr 28, 2017; its all time low close is $1.19 on Mar 6, 2024.
- WHLRP's 52 week range is $3.34 to $13.98.
- WHLRP returned +241.3% over the year to Nov 11, 2026 and +51.9% over five years.
- Over ten years WHLRP returned -24%, -2.6% a year compounded.
- WHLRP's deepest drawdown was -94.2% from Apr 28, 2017 to Mar 6, 2024.
- DataCedar holds 2,953 daily sessions of WHLRP history from Jan 29, 2015 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
WHLRP price chart, 2015 to 2026
WHLRP returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +39.9% |
| 6 months | +78.8% |
| Year to date | +165.6% |
| 1 year | +241.3% |
| 3 years | +827.5% |
| 5 years | +51.9% |
| 10 years | -23.5% |
| Since Jan 29, 2015 | -1.1% |
| Compound annual growth, 11.8 years | -0.1% |
WHLRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.67 on Apr 28, 2017
- All time low close
- $1.19 on Mar 6, 2024
- 52 week high
- $13.98 on Oct 6, 2026
- 52 week low
- $3.34 on Nov 17, 2025
- Deepest drawdown
- -94.2% from Apr 28, 2017 to Mar 6, 2024, not yet recovered
- Best single session
- +32.5% on Mar 19, 2020
- Worst single session
- -51.8% on Dec 21, 2018
- Volatility, 1 year annualised
- 71.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, +135%
- Worst calendar year
- 2022, -77%
WHLRP 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. 2015 starts on Jan 29, 2015; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.19 | $13.98 | $5.01 | $12.80 | +146.6% | 2.3M | 217 |
| 2025 | $2.93 | $5.19 | $2.60 | $5.19 | +69.9% | 1.2M | 250 |
| 2024 | $1.30 | $3.74 | $1.11 | $3.05 | +134.9% | 1.4M | 252 |
| 2023 | $1.75 | $2.33 | $1.18 | $1.30 | -14.5% | 1.5M | 250 |
| 2022 | $6.10 | $7.88 | $1.26 | $1.52 | -77.4% | 1.1M | 251 |
| 2021 | $12.87 | $15.37 | $5.25 | $6.73 | -48.2% | 1.5M | 252 |
| 2020 | $10.11 | $13.09 | $3.63 | $13.00 | +18.3% | 816.7K | 253 |
| 2019 | $7.67 | $15.13 | $7.67 | $10.99 | +41.3% | 1.9M | 252 |
| 2018 | $19.46 | $19.46 | $6.20 | $7.78 | -60.6% | 2.3M | 251 |
| 2017 | $18.13 | $20.68 | $15.53 | $19.72 | +9.1% | 1.4M | 251 |
| 2016 | $16.97 | $18.59 | $12.12 | $18.07 | +6.0% | 2.4M | 244 |
| 2015 | $13.00 | $17.37 | $12.50 | $17.05 | n/a | 1.8M | 230 |
WHLRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $12.80 | 0.0% |
| October 2026 | $12.80 | +43.3% |
| September 2026 | $8.93 | -5.0% |
| August 2026 | $9.40 | +0.8% |
| July 2026 | $9.33 | -6.7% |
| June 2026 | $10.00 | +23.5% |
| May 2026 | $8.10 | +12.0% |
| April 2026 | $7.23 | +4.0% |
| March 2026 | $6.95 | -0.4% |
| February 2026 | $6.98 | +16.3% |
| January 2026 | $6.00 | +15.6% |
| December 2025 | $5.19 | +39.5% |
About the WHLRP data
Daily bars. 2,953 sessions from Jan 29, 2015 to Nov 11, 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 14, 2026 forward, most recent session Oct 22, 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 Jan 29, 2015, 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%3AWHLRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- WHFCL WhiteHorse Finance, Inc.
- WHLR Wheeler Real Estate Investment Trust, Inc.
- WHLRD Wheeler Real Estate Investment Trust, Inc.
- WHLRL Wheeler Real Estate Investment Trust, Inc.
- WHWK Whitehawk Therapeutics, Inc.
- WIMA WisdomTree International Adaptive Moving Average Fund
- WIMI WiMi Hologram Cloud Inc.
- WINA Winmark Corp.
Common questions
WHLRP share price history
