Wheeler Real Estate Inves... (WHLR)
0.92
-0.19 (-17.12%)
At close: Mar 24, 2025, 3:59 PM
0.95
2.69%
After-hours: Mar 24, 2025, 05:10 PM EDT
WHLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.10 | 1.19 | 1.09 | 1.11 | -0.02 | -1.77% | 353,856 |
| Mar 20, 2025 | 1.26 | 1.26 | 1.10 | 1.13 | -0.15 | -11.72% | 546,205 |
| Mar 19, 2025 | 1.29 | 1.33 | 1.24 | 1.28 | -0.01 | -0.78% | 307,400 |
| Mar 18, 2025 | 1.17 | 1.43 | 1.15 | 1.29 | 0.09 | 7.50% | 1,053,200 |
| Mar 17, 2025 | 1.15 | 1.28 | 1.15 | 1.20 | 0.05 | 4.35% | 612,240 |
| Mar 14, 2025 | 1.17 | 1.25 | 1.13 | 1.15 | -0.01 | -0.86% | 452,000 |
| Mar 13, 2025 | 1.19 | 1.29 | 1.12 | 1.16 | 0.05 | 4.50% | 627,501 |
| Mar 12, 2025 | 1.11 | 1.26 | 1.11 | 1.11 | -0.04 | -3.48% | 564,936 |
| Mar 11, 2025 | 1.16 | 1.26 | 1.04 | 1.15 | 0.01 | 0.88% | 721,033 |
| Mar 10, 2025 | 1.33 | 1.47 | 1.13 | 1.14 | -0.29 | -20.28% | 1,477,540 |
| Mar 7, 2025 | 1.18 | 1.62 | 1.10 | 1.43 | 0.38 | 36.19% | 21,756,800 |
| Mar 6, 2025 | 1.24 | 1.24 | 1.03 | 1.05 | -0.28 | -21.05% | 1,412,400 |
| Mar 5, 2025 | 1.42 | 1.47 | 1.21 | 1.33 | -0.17 | -11.33% | 912,200 |
| Mar 4, 2025 | 2.15 | 3.97 | 1.30 | 1.50 | -0.71 | -32.13% | 17,827,000 |
| Mar 3, 2025 | 2.58 | 2.64 | 2.20 | 2.21 | -0.41 | -15.65% | 181,900 |
| Feb 28, 2025 | 2.62 | 2.75 | 2.57 | 2.62 | -0.08 | -2.96% | 65,232 |
| Feb 27, 2025 | 2.86 | 3.05 | 2.65 | 2.70 | -0.14 | -4.93% | 156,012 |
| Feb 26, 2025 | 2.97 | 3.32 | 2.75 | 2.84 | -0.10 | -3.40% | 254,199 |
| Feb 25, 2025 | 3.06 | 3.18 | 2.80 | 2.94 | -0.36 | -10.91% | 184,843 |
| Feb 24, 2025 | 3.08 | 3.87 | 2.96 | 3.30 | 0.26 | 8.55% | 818,600 |
| Feb 21, 2025 | 3.08 | 3.16 | 2.99 | 3.04 | -0.11 | -3.49% | 76,541 |
| Feb 20, 2025 | 3.40 | 3.48 | 3.00 | 3.15 | -0.35 | -10.00% | 108,100 |
| Feb 19, 2025 | 3.67 | 3.73 | 3.30 | 3.50 | -0.30 | -7.89% | 187,100 |
| Feb 18, 2025 | 4.23 | 4.36 | 3.68 | 3.80 | -0.54 | -12.44% | 181,569 |
| Feb 14, 2025 | 4.32 | 4.69 | 4.26 | 4.34 | -0.06 | -1.36% | 99,400 |
| Feb 13, 2025 | 4.26 | 4.79 | 4.26 | 4.40 | 0.05 | 1.15% | 204,209 |
| Feb 12, 2025 | 4.26 | 4.55 | 4.04 | 4.35 | 0.00 | 0.00% | 177,700 |
| Feb 11, 2025 | 4.00 | 4.72 | 3.89 | 4.35 | 0.30 | 7.41% | 204,740 |
| Feb 10, 2025 | 4.63 | 4.72 | 3.97 | 4.05 | -0.57 | -12.34% | 114,007 |
| Feb 7, 2025 | 4.89 | 5.15 | 4.50 | 4.62 | -0.45 | -8.88% | 74,334 |
| Feb 6, 2025 | 5.69 | 5.69 | 4.79 | 5.07 | -0.43 | -7.82% | 100,903 |
| Feb 5, 2025 | 5.70 | 5.73 | 5.17 | 5.50 | -0.43 | -7.25% | 135,158 |
| Feb 4, 2025 | 5.99 | 6.35 | 5.93 | 5.93 | -0.18 | -2.95% | 136,040 |
| Feb 3, 2025 | 6.32 | 6.47 | 5.93 | 6.11 | -0.18 | -2.86% | 166,496 |
| Jan 31, 2025 | 7.20 | 7.29 | 6.24 | 6.29 | -0.88 | -12.27% | 116,322 |
| Jan 30, 2025 | 6.70 | 7.44 | 6.40 | 7.17 | 0.47 | 7.01% | 217,715 |
| Jan 29, 2025 | 6.29 | 7.19 | 6.25 | 6.70 | 0.37 | 5.85% | 201,515 |
| Jan 28, 2025 | 6.11 | 7.20 | 5.60 | 6.33 | 0.06 | 0.96% | 338,661 |
| Jan 27, 2025 | 6.14 | 6.75 | 5.82 | 6.27 | -1.69 | -21.23% | 490,125 |
| Jan 24, 2025 | 8.00 | 8.36 | 7.68 | 7.96 | 0.12 | 1.53% | 131,525 |
| Jan 23, 2025 | 8.60 | 8.68 | 7.68 | 7.84 | -1.20 | -13.27% | 215,075 |
| Jan 22, 2025 | 9.16 | 9.88 | 8.80 | 9.04 | -0.40 | -4.24% | 164,085 |
| Jan 21, 2025 | 10.00 | 10.31 | 8.80 | 9.44 | -0.44 | -4.45% | 169,425 |
| Jan 17, 2025 | 10.60 | 11.36 | 9.64 | 9.88 | -1.52 | -13.33% | 431,375 |
| Jan 16, 2025 | 16.32 | 19.20 | 10.20 | 11.40 | 2.00 | 21.28% | 20,198,352 |
| Jan 15, 2025 | 10.12 | 11.36 | 9.36 | 9.40 | -0.40 | -4.08% | 101,003 |
| Jan 14, 2025 | 9.24 | 10.72 | 9.24 | 9.80 | 0.44 | 4.70% | 59,512 |
| Jan 13, 2025 | 10.48 | 10.48 | 9.12 | 9.36 | -0.80 | -7.87% | 43,100 |
| Jan 10, 2025 | 10.96 | 10.96 | 9.72 | 10.16 | -0.76 | -6.96% | 69,725 |
| Jan 8, 2025 | 13.24 | 13.56 | 10.76 | 10.92 | -3.28 | -23.10% | 237,350 |