Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
26.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLRD is up 0.61% a day on average. There have been 18 days where Wheeler Real Estate Investment Trust Inc closed green and 12 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 26.43 | 26.00 | ↓$0.43 (-1.63%) | 25.90 | 26.43 | 9.20K |
| 2025-01-02 | 27.09 | 26.84 | ↓$0.25 (-0.92%) | 26.03 | 27.09 | 4.26K |
| 2024-12-31 | 26.63 | 27.14 | ↑$0.51 (1.91%) | 26.63 | 27.21 | 8.55K |
| 2024-12-30 | 26.50 | 27.04 | ↑$0.54 (2.04%) | 26.00 | 27.04 | 13.01K |
| 2024-12-27 | 25.92 | 26.48 | ↑$0.56 (2.16%) | 25.90 | 26.50 | 4.36K |
| 2024-12-26 | 24.99 | 25.79 | ↑$0.80 (3.20%) | 24.99 | 25.79 | 3.50K |
| 2024-12-24 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 518 |
| 2024-12-23 | 25.92 | 25.61 | ↓$0.31 (-1.21%) | 25.61 | 26.12 | 2.21K |
| 2024-12-20 | 25.45 | 26.14 | ↑$0.69 (2.71%) | 25.42 | 26.25 | 32.03K |
| 2024-12-19 | 24.30 | 25.17 | ↑$0.87 (3.58%) | 24.25 | 25.25 | 20.24K |
| 2024-12-18 | 24.15 | 24.75 | ↑$0.60 (2.48%) | 24.15 | 24.75 | 7.13K |
| 2024-12-17 | 24.10 | 24.61 | ↑$0.51 (2.11%) | 24.10 | 24.61 | 1.34K |
| 2024-12-16 | 24.33 | 24.26 | ↓$0.07 (-0.29%) | 24.26 | 24.33 | 865 |
| 2024-12-13 | 24.91 | 24.49 | ↓$0.42 (-1.69%) | 24.19 | 25.50 | 111.50K |
| 2024-12-12 | 24.80 | 24.78 | ↓$0.02 (-0.08%) | 24.51 | 25.56 | 286.19K |
| 2024-12-11 | 25.29 | 24.40 | ↓$0.89 (-3.52%) | 24.24 | 25.35 | 16.06K |
| 2024-12-10 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 801 |
| 2024-12-09 | 26.00 | 26.00 | ↑$0.00 (0.02%) | 25.01 | 26.17 | 10.31K |
| 2024-12-06 | 25.39 | 25.70 | ↑$0.31 (1.24%) | 25.39 | 25.70 | 1.81K |
| 2024-12-05 | 26.50 | 26.00 | ↓$0.50 (-1.89%) | 24.27 | 27.00 | 13.34K |
| 2024-12-04 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.40 | 26.40 | 243 |
| 2024-12-03 | 26.70 | 26.37 | ↓$0.33 (-1.24%) | 26.25 | 26.72 | 5.04K |
| 2024-12-02 | 25.47 | 26.73 | ↑$1.26 (4.93%) | 25.20 | 27.16 | 22.28K |
| 2024-11-29 | 24.87 | 25.60 | ↑$0.73 (2.95%) | 24.87 | 25.60 | 5.26K |
| 2024-11-27 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 25.00 | 25.02 | 800 |
| 2024-11-26 | 24.95 | 25.13 | ↑$0.18 (0.72%) | 24.22 | 25.62 | 16.46K |
| 2024-11-25 | 24.07 | 24.84 | ↑$0.77 (3.20%) | 24.07 | 25.64 | 14.35K |
| 2024-11-22 | 25.71 | 25.82 | ↑$0.11 (0.43%) | 24.77 | 26.19 | 20.68K |
| 2024-11-21 | 26.15 | 25.97 | ↓$0.18 (-0.69%) | 25.23 | 26.49 | 29.31K |
| 2024-11-19 | 26.20 | 25.64 | ↓$0.56 (-2.14%) | 25.63 | 26.20 | 7.15K |
Create an account or log in to view more rows.
$WHLRD has just been halted from trading.
$WHLRD wtf is that dump
$WHLRD has just been halted from trading.
$WHLRD She's gettin' ready to...
$WHLRD wtf is that dump
$WHLRD has just been halted from trading.
$WHLRD has just been halted from trading.
$WHLRD has just been halted from trading.
$WHLRD must buyyy
$WHLRD Waiting waiting waiting — you know for what !!! Announcement!!!