Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
3.44 ↓0.11 (-3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLR is down -4.24% a day on average. There have been 6 days where Wheeler Real Estate Investment Trust Inc closed green and 24 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.37 | 3.62 | 140.32K |
| 2025-01-02 | 3.37 | 3.55 | ↑$0.18 (5.34%) | 3.29 | 3.75 | 364.36K |
| 2024-12-31 | 3.65 | 3.37 | ↓$0.28 (-7.67%) | 3.31 | 3.80 | 320.88K |
| 2024-12-30 | 3.54 | 3.72 | ↑$0.18 (5.08%) | 3.46 | 4.19 | 543.93K |
| 2024-12-27 | 3.80 | 3.53 | ↓$0.27 (-7.11%) | 3.49 | 3.81 | 264.71K |
| 2024-12-26 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.63 | 3.97 | 225.50K |
| 2024-12-24 | 3.94 | 3.85 | ↓$0.09 (-2.28%) | 3.73 | 3.94 | 147.75K |
| 2024-12-23 | 4.35 | 4.05 | ↓$0.30 (-6.90%) | 3.84 | 4.38 | 334.43K |
| 2024-12-20 | 3.75 | 4.05 | ↑$0.30 (8.00%) | 3.75 | 4.24 | 198.79K |
| 2024-12-19 | 4.42 | 3.99 | ↓$0.43 (-9.73%) | 3.75 | 4.42 | 485.99K |
| 2024-12-18 | 5.12 | 4.24 | ↓$0.88 (-17.19%) | 4.23 | 5.12 | 340.85K |
| 2024-12-17 | 4.50 | 4.80 | ↑$0.30 (6.67%) | 4.37 | 5.19 | 742.96K |
| 2024-12-16 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.23 | 4.99 | 614.39K |
| 2024-12-13 | 5.42 | 4.77 | ↓$0.65 (-11.99%) | 4.48 | 6.05 | 7.73M |
| 2024-12-12 | 5.01 | 4.44 | ↓$0.57 (-11.38%) | 4.29 | 6.85 | 5.93M |
| 2024-12-11 | 5.08 | 4.46 | ↓$0.62 (-12.20%) | 4.41 | 5.17 | 293.28K |
| 2024-12-10 | 5.13 | 5.31 | ↑$0.18 (3.51%) | 4.97 | 5.41 | 89.09K |
| 2024-12-09 | 5.39 | 5.25 | ↓$0.14 (-2.60%) | 4.81 | 5.76 | 238.64K |
| 2024-12-06 | 5.37 | 5.45 | ↑$0.08 (1.49%) | 5.15 | 6.33 | 332.34K |
| 2024-12-05 | 5.71 | 5.35 | ↓$0.36 (-6.30%) | 5.12 | 5.80 | 324.47K |
| 2024-12-04 | 6.60 | 5.75 | ↓$0.85 (-12.88%) | 5.63 | 6.60 | 243.65K |
| 2024-12-03 | 7.58 | 6.48 | ↓$1.10 (-14.51%) | 6.36 | 7.73 | 159.65K |
| 2024-12-02 | 8.00 | 7.60 | ↓$0.40 (-5.00%) | 7.60 | 8.32 | 61.76K |
| 2024-11-29 | 8.15 | 8.01 | ↓$0.14 (-1.72%) | 7.76 | 8.21 | 32.91K |
| 2024-11-27 | 8.49 | 8.21 | ↓$0.28 (-3.30%) | 8.09 | 9.73 | 205.27K |
| 2024-11-26 | 8.27 | 8.23 | ↓$0.04 (-0.48%) | 8.03 | 8.35 | 27.95K |
| 2024-11-25 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 7.57 | 8.85 | 138.36K |
| 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 |
Create an account or log in to view more rows.
$WHLR has just been halted from trading due to volatility.
$WHLR gonna take my L with this one
$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.