Wheeler Real Estate Inves... (WHLR)
2.72
0.27 (11.02%)
At close: Jan 15, 2025, 9:38 AM
WHLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.31 | 2.68 | 2.31 | 2.45 | 0.11 | 4.70% | 235,168 |
| Jan 13, 2025 | 2.62 | 2.62 | 2.28 | 2.34 | -0.20 | -7.87% | 172,400 |
| Jan 10, 2025 | 2.74 | 2.74 | 2.43 | 2.54 | -0.19 | -6.96% | 278,900 |
| Jan 8, 2025 | 3.31 | 3.39 | 2.69 | 2.73 | -0.82 | -23.10% | 949,400 |
| Jan 7, 2025 | 3.25 | 4.74 | 3.11 | 3.55 | 0.25 | 7.58% | 4,461,511 |
| Jan 6, 2025 | 3.50 | 3.50 | 3.22 | 3.30 | -0.14 | -4.07% | 382,600 |
| Jan 3, 2025 | 3.45 | 3.62 | 3.36 | 3.44 | -0.11 | -3.10% | 149,729 |
| Jan 2, 2025 | 3.37 | 3.75 | 3.28 | 3.55 | 0.18 | 5.34% | 366,990 |
| Dec 31, 2024 | 3.65 | 3.81 | 3.30 | 3.37 | -0.35 | -9.41% | 333,500 |
| Dec 30, 2024 | 3.47 | 4.19 | 3.46 | 3.72 | 0.19 | 5.38% | 547,318 |
| Dec 27, 2024 | 3.80 | 3.81 | 3.49 | 3.53 | -0.27 | -7.11% | 267,236 |
| Dec 26, 2024 | 3.81 | 3.97 | 3.62 | 3.80 | -0.05 | -1.30% | 235,614 |
| Dec 24, 2024 | 3.94 | 3.94 | 3.73 | 3.85 | -0.20 | -4.94% | 153,310 |
| Dec 23, 2024 | 4.37 | 4.38 | 3.84 | 4.05 | 0.00 | 0.00% | 335,400 |
| Dec 20, 2024 | 3.75 | 4.25 | 3.75 | 4.05 | 0.06 | 1.50% | 203,800 |
| Dec 19, 2024 | 4.42 | 4.42 | 3.75 | 3.99 | -0.25 | -5.90% | 492,384 |
| Dec 18, 2024 | 5.12 | 5.12 | 4.23 | 4.24 | -0.56 | -11.67% | 356,047 |
| Dec 17, 2024 | 4.50 | 5.19 | 4.37 | 4.80 | 0.20 | 4.35% | 748,430 |
| Dec 16, 2024 | 4.74 | 4.99 | 4.23 | 4.60 | -0.17 | -3.56% | 629,800 |
| Dec 13, 2024 | 5.42 | 6.05 | 4.48 | 4.77 | 0.33 | 7.43% | 7,765,100 |
| Dec 12, 2024 | 5.01 | 6.85 | 4.29 | 4.44 | -0.02 | -0.45% | 6,002,100 |
| Dec 11, 2024 | 5.08 | 5.17 | 4.41 | 4.46 | -0.85 | -16.01% | 361,700 |
| Dec 10, 2024 | 5.13 | 5.41 | 4.97 | 5.31 | 0.06 | 1.14% | 94,000 |
| Dec 9, 2024 | 5.39 | 5.78 | 4.81 | 5.25 | -0.20 | -3.67% | 242,413 |
| Dec 6, 2024 | 5.37 | 6.33 | 5.13 | 5.45 | 0.10 | 1.87% | 334,400 |
| Dec 5, 2024 | 5.71 | 5.80 | 5.11 | 5.35 | -0.40 | -6.96% | 330,800 |
| Dec 4, 2024 | 6.60 | 6.60 | 5.63 | 5.75 | -0.73 | -11.27% | 248,500 |
| Dec 3, 2024 | 7.58 | 7.92 | 6.36 | 6.48 | -1.12 | -14.74% | 166,421 |
| Dec 2, 2024 | 8.00 | 8.34 | 7.59 | 7.60 | -0.41 | -5.12% | 63,571 |
| Nov 29, 2024 | 8.15 | 8.21 | 7.75 | 8.01 | -0.20 | -2.44% | 33,500 |
| Nov 27, 2024 | 8.23 | 9.73 | 8.06 | 8.21 | -0.02 | -0.24% | 205,800 |
| Nov 26, 2024 | 8.27 | 8.35 | 8.03 | 8.23 | -0.26 | -3.06% | 27,948 |
| Nov 25, 2024 | 8.50 | 8.85 | 7.57 | 8.49 | -0.01 | -0.12% | 138,400 |
| Nov 22, 2024 | 8.85 | 9.94 | 8.10 | 8.50 | -0.19 | -2.19% | 224,100 |
| Nov 21, 2024 | 9.01 | 9.69 | 8.60 | 8.69 | -0.32 | -3.55% | 57,537 |
| Nov 20, 2024 | 10.36 | 10.42 | 8.78 | 9.01 | -1.49 | -14.19% | 137,912 |
| Nov 19, 2024 | 10.12 | 11.28 | 9.51 | 10.50 | -1.06 | -9.17% | 203,856 |
| Nov 18, 2024 | 12.54 | 14.36 | 11.16 | 11.56 | -1.08 | -8.54% | 96,150 |
| Nov 15, 2024 | 13.64 | 14.00 | 12.54 | 12.64 | -1.00 | -7.33% | 25,079 |
| Nov 14, 2024 | 13.14 | 14.14 | 13.14 | 13.64 | -0.26 | -1.87% | 29,404 |
| Nov 13, 2024 | 14.30 | 14.78 | 13.68 | 13.90 | -0.60 | -4.14% | 41,280 |
| Nov 12, 2024 | 14.14 | 14.94 | 13.62 | 14.50 | 0.08 | 0.55% | 38,621 |
| Nov 11, 2024 | 15.74 | 15.74 | 14.12 | 14.42 | -0.66 | -4.38% | 65,169 |
| Nov 8, 2024 | 14.80 | 15.44 | 14.62 | 15.08 | -0.12 | -0.79% | 111,000 |
| Nov 7, 2024 | 16.00 | 16.54 | 14.60 | 15.20 | -0.96 | -5.94% | 107,251 |
| Nov 6, 2024 | 15.22 | 16.22 | 14.40 | 16.16 | 0.94 | 6.18% | 127,400 |
| Nov 5, 2024 | 15.40 | 15.44 | 14.60 | 15.22 | -0.06 | -0.39% | 91,253 |
| Nov 4, 2024 | 18.32 | 19.76 | 15.14 | 15.28 | -1.02 | -6.26% | 292,056 |
| Nov 1, 2024 | 16.54 | 16.54 | 14.88 | 16.30 | -0.26 | -1.57% | 59,262 |
| Oct 31, 2024 | 17.86 | 17.90 | 16.32 | 16.56 | -1.38 | -7.69% | 61,963 |