Wheeler Real Estate Inves... (WHLR)
NASDAQ: WHLR
· Real-Time Price · USD
6.11
-0.15 (-2.40%)
At close: Oct 01, 2025, 3:56 PM
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.68 | 6.75 | 6.16 | 6.26 | 6.26 | -8.75% | 99,578 |
| Sep 29, 2025 | 6.60 | 6.93 | 6.55 | 6.86 | 6.86 | 3.63% | 101,700 |
| Sep 26, 2025 | 6.80 | 7.10 | 6.58 | 6.62 | 6.62 | -4.75% | 168,100 |
| Sep 25, 2025 | 6.63 | 7.30 | 6.45 | 6.95 | 6.95 | 5.14% | 289,821 |
| Sep 24, 2025 | 6.60 | 6.70 | 6.15 | 6.61 | 6.61 | -0.90% | 180,310 |
| Sep 23, 2025 | 6.50 | 7.28 | 6.50 | 6.67 | 6.67 | -1.91% | 229,541 |
| Sep 22, 2025 | 7.10 | 7.20 | 6.75 | 6.80 | 6.80 | -6.85% | 796,219 |
| Sep 19, 2025 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | -5.19% | 983,998 |
| Sep 18, 2025 | 7.95 | 8.45 | 7.40 | 7.70 | 7.70 | -25.96% | 2,056,700 |
| Sep 17, 2025 | 10.65 | 12.75 | 9.95 | 10.40 | 10.40 | -9.57% | 5,262,938 |
| Sep 16, 2025 | 10.70 | 12.10 | 10.00 | 11.50 | 11.50 | 21.05% | 13,813,121 |
| Sep 15, 2025 | 9.85 | 10.15 | 9.30 | 9.50 | 9.50 | -4.04% | 873,400 |
| Sep 12, 2025 | 10.75 | 11.05 | 9.50 | 9.90 | 9.90 | -15.38% | 1,998,137 |
| Sep 11, 2025 | 11.05 | 12.95 | 10.20 | 11.70 | 11.70 | 28.57% | 31,856,800 |
| Sep 10, 2025 | 9.25 | 9.70 | 8.85 | 9.10 | 9.10 | -5.21% | 5,691,414 |
| Sep 9, 2025 | 8.85 | 11.00 | 8.53 | 9.60 | 9.60 | 11.63% | 7,712,500 |
| Sep 8, 2025 | 8.50 | 8.70 | 8.20 | 8.60 | 8.60 | 1.18% | 359,800 |
| Sep 5, 2025 | 8.75 | 9.00 | 8.40 | 8.50 | 8.50 | -2.30% | 200,500 |
| Sep 4, 2025 | 8.95 | 9.40 | 8.60 | 8.70 | 8.70 | -3.33% | 413,300 |
| Sep 3, 2025 | 8.70 | 9.40 | 8.40 | 9.00 | 9.00 | 4.65% | 474,420 |
Page 1 of 136