Wheeler Real Estate Investment Trust, Inc. (WHLRD) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +8.7%
- 3M
- +0.6%
- YTD
- +0.6%
- 1Y
- +13.2%
- 3Y
- +43.0%
- 5Y
- +16.3%
Loading 10-year price history...
WHLRD Historical Performance
WHLRD Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -6.0%
- 2017 annual price return
- -15.2%
- 2018 annual price return
- -50.8%
- 2019 annual price return
- +44.1%
- 2020 annual price return
- +20.1%
- 2021 annual price return
- -14.8%
- 2022 annual price return
- -15.4%
- 2023 annual price return
- -0.9%
- 2024 annual price return
- +108.8%
- 2025 annual price return
- +41.8%
- 2026 annual price return
- +1.9%
WHLRD Stock Price Trajectory (2016–2026)
As of May 31, 2026, Wheeler Real Estate Investment Trust, Inc. (WHLRD) trades at $38.75, representing a +13.2% return over the past year. The stock has delivered a +112.3% total return over five years (+16.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.00 on December 5, 2025. From this peak, WHLRD has corrected -7.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-99.7% 1Y), NXRT (-15.2% 1Y), and PSTL (+66.2% 1Y), WHLRD has underperformed the peer group average. Compare WHLRD vs WHLR →
WHLRD Historical Price Data · from 2016
Rows 1–50 of 2,407| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-29 | 38.75 | 38.75 | 37.90 | 38.75 | 723 | +3.33% |
| 2026-05-28 | 37.00 | 38.51 | 37.00 | 37.50 | 2K | -2.60% |
| 2026-05-27 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | 0.00% |
| 2026-05-26 | 36.86 | 38.50 | 36.86 | 38.50 | 330 | -1.28% |
| 2026-05-21 | 36.86 | 39.00 | 35.20 | 39.00 | 5K | +11.49% |
| 2026-05-20 | 34.98 | 34.98 | 34.98 | 34.98 | 204 | -1.28% |
| 2026-05-19 | 35.43 | 35.43 | 35.43 | 35.43 | 2 | +1.18% |
| 2026-05-18 | 35.02 | 35.02 | 35.02 | 35.02 | 0 | -4.91% |
| 2026-05-15 | 33.66 | 36.83 | 33.66 | 36.83 | 2 | 0.00% |
| 2026-05-14 | 35.51 | 36.83 | 35.51 | 36.83 | 784 | -0.35% |
| 2026-05-12 | 35.60 | 36.99 | 35.60 | 36.96 | 114 | +0.08% |
| 2026-05-11 | 35.38 | 36.93 | 35.38 | 36.93 | 188 | +4.32% |
| 2026-05-07 | 35.38 | 35.40 | 35.38 | 35.40 | 0 | +0.68% |
| 2026-05-06 | 35.38 | 35.38 | 35.16 | 35.16 | 2 | -3.57% |
| 2026-05-04 | 36.46 | 36.46 | 36.46 | 36.46 | 2 | +2.99% |
| 2026-05-01 | 35.50 | 36.25 | 35.40 | 35.40 | 963 | -3.01% |
| 2026-04-30 | 37.00 | 37.00 | 36.01 | 36.50 | 3K | +2.41% |
| 2026-04-29 | 37.00 | 37.00 | 35.64 | 35.64 | 3K | -1.00% |
| 2026-04-27 | 37.00 | 37.00 | 36.00 | 36.00 | 592 | 0.00% |
| 2026-04-24 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -1.23% |
| 2026-04-22 | 36.45 | 36.45 | 36.45 | 36.45 | 10 | +1.67% |
| 2026-04-21 | 36.40 | 36.45 | 35.85 | 35.85 | 2K | -1.65% |
| 2026-04-20 | 36.65 | 36.65 | 36.45 | 36.45 | 1K | -0.41% |
| 2026-04-17 | 37.00 | 37.00 | 36.60 | 36.60 | 201 | -0.41% |
| 2026-04-16 | 37.01 | 37.06 | 36.75 | 36.75 | 3K | +0.68% |
| 2026-04-14 | 36.50 | 36.50 | 36.50 | 36.50 | 1 | 0.00% |
| 2026-04-13 | 36.50 | 36.50 | 36.50 | 36.50 | 1 | 0.00% |
| 2026-04-10 | 37.05 | 38.20 | 36.50 | 36.50 | 1K | -0.54% |
| 2026-04-07 | 36.00 | 36.70 | 36.00 | 36.70 | 31 | -4.43% |
| 2026-04-02 | 38.40 | 38.40 | 38.40 | 38.40 | 12 | 0.00% |
| 2026-04-01 | 38.40 | 38.40 | 38.40 | 38.40 | 6 | 0.00% |
| 2026-03-31 | 38.40 | 38.40 | 38.40 | 38.40 | 1K | +3.59% |
| 2026-03-30 | 37.07 | 37.07 | 37.07 | 37.07 | 154 | -0.35% |
| 2026-03-26 | 37.20 | 37.20 | 37.20 | 37.20 | 11 | 0.00% |
| 2026-03-25 | 37.20 | 37.20 | 37.20 | 37.20 | 400 | +8.04% |
| 2026-03-23 | 38.93 | 38.93 | 34.43 | 34.43 | 5 | -7.39% |
| 2026-03-20 | 36.50 | 37.70 | 36.50 | 37.18 | 4K | -0.19% |
| 2026-03-19 | 38.00 | 38.00 | 37.25 | 37.25 | 470 | +0.51% |
| 2026-03-17 | 37.06 | 37.06 | 37.06 | 37.06 | 11 | 0.00% |
| 2026-03-16 | 38.00 | 38.00 | 37.06 | 37.06 | 1K | -0.11% |
| 2026-03-13 | 37.00 | 37.40 | 37.00 | 37.10 | 3K | +1.87% |
| 2026-03-12 | 37.48 | 37.50 | 36.42 | 36.42 | 5K | +0.52% |
| 2026-03-11 | 37.49 | 37.55 | 36.23 | 36.23 | 10K | -0.63% |
| 2026-03-10 | 37.50 | 37.50 | 36.46 | 36.46 | 6K | -0.55% |
| 2026-03-09 | 36.56 | 37.02 | 36.50 | 36.66 | 5 | -4.13% |
| 2026-03-06 | 38.68 | 38.71 | 36.79 | 38.24 | 14K | +0.55% |
| 2026-03-05 | 38.80 | 38.82 | 38.03 | 38.03 | 2K | -4.45% |
| 2026-03-04 | 38.50 | 40.19 | 38.50 | 39.80 | 5K | -0.08% |
| 2026-03-03 | 39.83 | 39.83 | 39.83 | 39.83 | 110 | +3.40% |
| 2026-03-02 | 38.52 | 38.52 | 38.52 | 38.52 | 112 | -1.83% |
What if you invested $1,000 in WHLRD 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in WHLRD be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs WHLRD Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationWHLRD vs WELL — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Welltower Inc..
Compare NowWHLRD — Frequently Asked Questions
Quick answers to the most common questions about buying WHLRD stock.
How has WHLRD stock performed recently?
WHLRD returned +13.2% over the past year, beating its 5-year annualized CAGR of +16.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WHLRD's all-time high price?
Wheeler Real Estate Investment Trust, Inc. reached $42.00 on 2025-12-05. The 52-week high is $42.00. Current 1-year return of +13.2% places the stock closer to historical peaks.
Where can I download WHLRD historical price data?
This page provides WHLRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.