Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
33.65 ↓0.06 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLRD is up 0.73% a day on average. There have been 21 days where Wheeler Real Estate Investment Trust Inc closed green and 9 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 34.00 | 33.65 | ↓$0.35 (-1.03%) | 33.65 | 34.00 | 2.20K |
| 2025-05-12 | 33.71 | 33.71 | ↑$0.00 (0.00%) | 33.71 | 33.71 | 344 |
| 2025-05-09 | 34.35 | 33.99 | ↓$0.37 (-1.06%) | 33.53 | 34.35 | 1.31K |
| 2025-05-08 | 34.99 | 33.69 | ↓$1.30 (-3.72%) | 33.00 | 34.99 | 824 |
| 2025-05-07 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 6 |
| 2025-05-06 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 707 |
| 2025-05-05 | 34.21 | 34.52 | ↑$0.31 (0.91%) | 34.21 | 35.10 | 1.13K |
| 2025-05-02 | 35.45 | 34.92 | ↓$0.53 (-1.50%) | 34.81 | 35.45 | 6.51K |
| 2025-05-01 | 35.48 | 34.70 | ↓$0.78 (-2.20%) | 34.70 | 35.74 | 10.79K |
| 2025-04-30 | 34.50 | 35.68 | ↑$1.18 (3.42%) | 34.50 | 35.68 | 4.08K |
| 2025-04-29 | 30.82 | 34.35 | ↑$3.53 (11.45%) | 30.82 | 34.85 | 6.43K |
| 2025-04-28 | 32.92 | 34.03 | ↑$1.12 (3.39%) | 32.92 | 34.17 | 1.54K |
| 2025-04-25 | 33.70 | 34.50 | ↑$0.81 (2.40%) | 32.16 | 34.85 | 8.76K |
| 2025-04-24 | 33.62 | 33.71 | ↑$0.09 (0.28%) | 33.62 | 33.74 | 703 |
| 2025-04-23 | 33.50 | 33.51 | ↑$0.01 (0.03%) | 33.01 | 33.51 | 4.39K |
| 2025-04-22 | 33.48 | 33.10 | ↓$0.38 (-1.12%) | 33.10 | 33.48 | 2.78K |
| 2025-04-21 | 32.87 | 33.10 | ↑$0.23 (0.70%) | 32.33 | 33.10 | 9.96K |
| 2025-04-17 | 32.11 | 32.32 | ↑$0.21 (0.65%) | 32.00 | 32.38 | 4.64K |
| 2025-04-16 | 31.50 | 31.94 | ↑$0.44 (1.40%) | 31.25 | 32.10 | 11.09K |
| 2025-04-15 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 37 |
| 2025-04-14 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 369 |
| 2025-04-11 | 31.18 | 31.51 | ↑$0.33 (1.05%) | 31.00 | 31.61 | 2.73K |
| 2025-04-10 | 30.10 | 31.03 | ↑$0.93 (3.09%) | 29.92 | 32.48 | 48.84K |
| 2025-04-09 | 29.00 | 29.84 | ↑$0.84 (2.90%) | 28.70 | 29.95 | 10.70K |
| 2025-04-08 | 30.00 | 29.48 | ↓$0.52 (-1.73%) | 29.35 | 30.25 | 12.66K |
| 2025-04-07 | 29.23 | 30.44 | ↑$1.21 (4.14%) | 29.23 | 31.00 | 2.92K |
| 2025-04-04 | 30.62 | 30.25 | ↓$0.37 (-1.21%) | 30.25 | 31.00 | 0.91K |
| 2025-04-03 | 31.00 | 30.57 | ↓$0.43 (-1.39%) | 30.50 | 31.00 | 1.73K |
| 2025-04-02 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 30.50 | 31.00 | 3.08K |
| 2025-04-01 | 30.50 | 30.85 | ↑$0.35 (1.14%) | 30.47 | 31.00 | 4.70K |
Create an account or log in to view more rows.
$WHLRD has just been halted from trading.
$WHLRD has just been halted from trading.
$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.