Wheeler Real Estate Inves... (WHLR)
NASDAQ: WHLR
· Real-Time Price · USD
2.11
-0.21 (-9.05%)
At close: Aug 14, 2025, 3:59 PM
2.12
0.47%
Pre-market: Aug 15, 2025, 07:22 AM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.32 | 2.32 | 2.11 | 2.11 | 2.11 | -9.05% | 83,327 |
| Aug 13, 2025 | 2.32 | 2.35 | 2.26 | 2.32 | 2.32 | 4.04% | 89,290 |
| Aug 12, 2025 | 2.54 | 2.54 | 2.20 | 2.23 | 2.23 | -12.55% | 122,697 |
| Aug 11, 2025 | 2.76 | 2.80 | 2.45 | 2.55 | 2.55 | -8.27% | 177,105 |
| Aug 8, 2025 | 2.78 | 2.90 | 2.65 | 2.78 | 2.78 | -1.07% | 74,300 |
| Aug 7, 2025 | 2.93 | 3.05 | 2.62 | 2.81 | 2.81 | -2.43% | 98,571 |
| Aug 6, 2025 | 3.21 | 3.27 | 2.50 | 2.88 | 2.88 | -15.79% | 283,800 |
| Aug 5, 2025 | 3.65 | 3.99 | 3.35 | 3.42 | 3.42 | 0.88% | 467,100 |
| Aug 4, 2025 | 3.37 | 3.44 | 3.21 | 3.39 | 3.39 | -1.17% | 484,200 |
| Aug 1, 2025 | 3.34 | 3.44 | 3.27 | 3.43 | 3.43 | 0.59% | 40,011 |
| Jul 31, 2025 | 3.50 | 3.54 | 3.40 | 3.41 | 3.41 | -2.85% | 40,450 |
| Jul 30, 2025 | 3.68 | 3.68 | 3.45 | 3.51 | 3.51 | -4.88% | 49,760 |
| Jul 29, 2025 | 3.98 | 4.00 | 3.64 | 3.69 | 3.69 | -7.98% | 59,090 |
| Jul 28, 2025 | 4.03 | 4.13 | 3.98 | 4.01 | 4.01 | -2.20% | 29,843 |
| Jul 25, 2025 | 4.31 | 4.35 | 4.06 | 4.10 | 4.10 | -2.84% | 30,400 |
| Jul 24, 2025 | 4.35 | 4.40 | 4.16 | 4.22 | 4.22 | -4.95% | 41,082 |
| Jul 23, 2025 | 4.14 | 4.49 | 4.14 | 4.44 | 4.44 | 6.47% | 40,829 |
| Jul 22, 2025 | 4.46 | 4.48 | 4.05 | 4.17 | 4.17 | -8.35% | 97,100 |
| Jul 21, 2025 | 4.77 | 4.92 | 4.53 | 4.55 | 4.55 | -3.60% | 35,406 |
| Jul 18, 2025 | 5.15 | 5.16 | 4.65 | 4.72 | 4.72 | -9.23% | 52,548 |