Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
26.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLRD is up 0.40% a day on average. There have been 17 days where Wheeler Real Estate Investment Trust Inc closed green and 13 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 26.00 | 26.25 | ↑$0.25 (0.96%) | 25.98 | 26.25 | 11.80K |
| 2024-11-15 | 24.35 | 26.27 | ↑$1.92 (7.89%) | 24.35 | 26.35 | 41.21K |
| 2024-11-14 | 26.08 | 24.25 | ↓$1.83 (-7.01%) | 22.77 | 26.08 | 76.77K |
| 2024-11-13 | 26.84 | 26.49 | ↓$0.35 (-1.30%) | 26.49 | 26.84 | 2.69K |
| 2024-11-12 | 26.74 | 26.75 | ↑$0.01 (0.04%) | 26.74 | 26.75 | 2.80K |
| 2024-11-11 | 27.00 | 26.80 | ↓$0.20 (-0.74%) | 26.77 | 27.06 | 8.12K |
| 2024-11-08 | 27.00 | 26.85 | ↓$0.15 (-0.56%) | 26.84 | 27.00 | 16.48K |
| 2024-11-07 | 27.25 | 27.12 | ↓$0.13 (-0.48%) | 26.99 | 27.47 | 24.90K |
| 2024-11-06 | 26.00 | 26.84 | ↑$0.84 (3.23%) | 26.00 | 27.10 | 3.29K |
| 2024-11-05 | 26.73 | 26.54 | ↓$0.19 (-0.71%) | 26.50 | 26.73 | 1.58K |
| 2024-11-04 | 26.10 | 26.15 | ↑$0.05 (0.19%) | 26.02 | 26.66 | 9.72K |
| 2024-11-01 | 26.00 | 26.06 | ↑$0.06 (0.23%) | 25.90 | 26.06 | 5.93K |
| 2024-10-31 | 26.23 | 26.20 | ↓$0.03 (-0.11%) | 26.08 | 26.50 | 23.45K |
| 2024-10-30 | 26.20 | 26.30 | ↑$0.10 (0.38%) | 26.07 | 26.32 | 12.83K |
| 2024-10-29 | 25.97 | 26.13 | ↑$0.16 (0.60%) | 25.97 | 26.15 | 6.77K |
| 2024-10-28 | 26.16 | 26.00 | ↓$0.16 (-0.61%) | 25.75 | 26.28 | 7.14K |
| 2024-10-25 | 26.25 | 26.23 | ↓$0.02 (-0.08%) | 26.00 | 26.25 | 5.78K |
| 2024-10-24 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 291 |
| 2024-10-23 | 26.50 | 25.94 | ↓$0.56 (-2.11%) | 25.91 | 26.50 | 5.51K |
| 2024-10-22 | 26.10 | 26.25 | ↑$0.15 (0.57%) | 26.10 | 26.69 | 38.54K |
| 2024-10-21 | 25.74 | 26.28 | ↑$0.54 (2.08%) | 25.70 | 26.52 | 23.36K |
| 2024-10-18 | 25.74 | 25.80 | ↑$0.06 (0.23%) | 25.74 | 25.80 | 1.91K |
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!!!