Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLR is down -2.09% a day on average. There have been 13 days where Wheeler Real Estate Investment Trust Inc closed green and 17 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.01 | 1.08 | 153.76K |
| 2025-05-13 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.99 | 1.09 | 246.39K |
| 2025-05-12 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.98 | 1.13 | 384.91K |
| 2025-05-09 | 0.94 | 0.97 | ↑$0.02 (2.44%) | 0.94 | 1.03 | 286.96K |
| 2025-05-08 | 0.98 | 0.95 | ↓$0.03 (-2.87%) | 0.88 | 1.00 | 382.29K |
| 2025-05-07 | 1.00 | 0.99 | ↓$0.01 (-1.46%) | 0.96 | 1.03 | 314.67K |
| 2025-05-06 | 1.10 | 0.97 | ↓$0.13 (-11.56%) | 0.91 | 1.10 | 824.92K |
| 2025-05-05 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.29 | 436.72K |
| 2025-05-02 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.35 | 490.75K |
| 2025-05-01 | 1.15 | 1.35 | ↑$0.20 (17.39%) | 1.15 | 1.42 | 1.45M |
| 2025-04-30 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.20 | 268.56K |
| 2025-04-29 | 1.16 | 1.23 | ↑$0.07 (6.03%) | 1.12 | 1.24 | 3.51M |
| 2025-04-28 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.11 | 1.20 | 586.34K |
| 2025-04-25 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.79 | 9.84M |
| 2025-04-24 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.32 | 437.62K |
| 2025-04-23 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.17 | 1.31 | 561.01K |
| 2025-04-22 | 1.14 | 1.26 | ↑$0.12 (10.53%) | 1.09 | 1.39 | 2.62M |
| 2025-04-21 | 1.32 | 1.14 | ↓$0.18 (-13.64%) | 1.11 | 1.34 | 435.45K |
| 2025-04-17 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.30 | 1.44 | 285.70K |
| 2025-04-16 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.33 | 1.52 | 489.29K |
| 2025-04-15 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.58 | 364.53K |
| 2025-04-14 | 1.67 | 1.61 | ↓$0.06 (-3.59%) | 1.48 | 1.78 | 728.56K |
| 2025-04-11 | 2.03 | 1.79 | ↓$0.24 (-11.82%) | 1.66 | 2.07 | 1.22M |
| 2025-04-10 | 3.21 | 2.19 | ↓$1.02 (-31.78%) | 2.11 | 3.72 | 37.70M |
| 2025-04-09 | 2.22 | 2.37 | ↑$0.15 (6.76%) | 2.13 | 2.45 | 169.11K |
| 2025-04-08 | 2.43 | 2.49 | ↑$0.06 (2.47%) | 2.10 | 2.49 | 299.32K |
| 2025-04-07 | 3.01 | 2.64 | ↓$0.37 (-12.29%) | 2.64 | 3.09 | 259.58K |
| 2025-04-04 | 3.33 | 3.05 | ↓$0.28 (-8.41%) | 2.97 | 3.44 | 227.39K |
| 2025-04-03 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.17 | 3.50 | 191.35K |
| 2025-04-02 | 3.32 | 3.41 | ↑$0.09 (2.71%) | 3.32 | 4.18 | 254.46K |
Create an account or log in to view more rows.
$WHLR bear trap
$WHLR gap it slap it ask it !
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading.
$WHLR She's gettin' ready to...
$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 We will not sell!
$WHLR has just been halted from trading.