Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
8.50 ↓0.19 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLR is down -2.07% a day on average. There have been 12 days where Wheeler Real Estate Investment Trust Inc closed green and 18 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.85 | 8.50 | ↓$0.35 (-3.95%) | 8.10 | 9.94 | 224.03K |
| 2024-11-21 | 9.01 | 8.69 | ↓$0.32 (-3.55%) | 8.60 | 9.69 | 57.52K |
| 2024-11-20 | 10.36 | 9.01 | ↓$1.35 (-13.03%) | 8.82 | 10.42 | 135.29K |
| 2024-11-19 | 10.12 | 10.50 | ↑$0.38 (3.75%) | 9.52 | 11.28 | 202.93K |
| 2024-11-18 | 6.26 | 5.78 | ↓$0.48 (-7.67%) | 5.58 | 7.18 | 189.32K |
| 2024-11-15 | 6.82 | 6.32 | ↓$0.50 (-7.33%) | 6.31 | 7.00 | 48.61K |
| 2024-11-14 | 6.57 | 6.82 | ↑$0.25 (3.81%) | 6.57 | 7.07 | 58.56K |
| 2024-11-13 | 7.15 | 6.95 | ↓$0.20 (-2.80%) | 6.84 | 7.39 | 82.07K |
| 2024-11-12 | 7.07 | 7.25 | ↑$0.18 (2.55%) | 6.81 | 7.42 | 75.56K |
| 2024-11-11 | 7.87 | 7.21 | ↓$0.66 (-8.39%) | 7.06 | 7.87 | 129.27K |
| 2024-11-08 | 7.40 | 7.54 | ↑$0.14 (1.89%) | 7.33 | 7.70 | 177.26K |
| 2024-11-07 | 8.00 | 7.60 | ↓$0.40 (-5.00%) | 7.30 | 8.25 | 211.16K |
| 2024-11-06 | 7.26 | 8.08 | ↑$0.82 (11.29%) | 7.20 | 8.11 | 253.20K |
| 2024-11-05 | 7.70 | 7.61 | ↓$0.09 (-1.17%) | 7.30 | 7.70 | 175.42K |
| 2024-11-04 | 9.16 | 7.64 | ↓$1.52 (-16.59%) | 7.57 | 9.85 | 580.02K |
| 2024-11-01 | 8.27 | 8.15 | ↓$0.12 (-1.45%) | 7.44 | 8.27 | 116.16K |
| 2024-10-31 | 8.93 | 8.28 | ↓$0.65 (-7.28%) | 8.16 | 8.95 | 112.07K |
| 2024-10-30 | 9.41 | 8.97 | ↓$0.44 (-4.68%) | 8.60 | 9.46 | 181.36K |
| 2024-10-29 | 9.90 | 9.30 | ↓$0.60 (-6.06%) | 9.06 | 9.90 | 118.58K |
| 2024-10-28 | 9.92 | 10.10 | ↑$0.18 (1.81%) | 9.70 | 10.25 | 112.34K |
| 2024-10-25 | 10.75 | 9.91 | ↓$0.84 (-7.81%) | 9.84 | 10.95 | 172.70K |
| 2024-10-24 | 10.31 | 10.98 | ↑$0.67 (6.50%) | 10.23 | 11.34 | 211.36K |
| 2024-10-23 | 11.74 | 10.00 | ↓$1.74 (-14.82%) | 10.00 | 11.74 | 235.03K |
| 2024-10-22 | 11.50 | 12.06 | ↑$0.56 (4.87%) | 11.04 | 12.95 | 638.94K |
| 2024-10-21 | 11.56 | 11.69 | ↑$0.13 (1.12%) | 11.05 | 12.80 | 397.01K |
| 2024-10-18 | 10.40 | 11.92 | ↑$1.52 (14.62%) | 10.12 | 12.48 | 805.37K |
| 2024-10-17 | 10.01 | 10.79 | ↑$0.78 (7.79%) | 10.00 | 11.28 | 242.72K |
| 2024-10-16 | 10.00 | 10.14 | ↑$0.14 (1.40%) | 9.90 | 10.55 | 172.79K |
| 2024-10-15 | 11.66 | 10.37 | ↓$1.29 (-11.06%) | 10.21 | 12.01 | 307.44K |
| 2024-10-14 | 12.22 | 12.12 | ↓$0.10 (-0.82%) | 11.80 | 12.72 | 217.78K |
Create an account or log in to view more rows.
$WHLR has just been halted from trading.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.