Wheeler Real Estate Inves... (WHLR)
NASDAQ: WHLR
· Real-Time Price · USD
1.92
0.20 (11.63%)
At close: Sep 09, 2025, 3:59 PM
1.88
-2.08%
After-hours: Sep 09, 2025, 04:47 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.70 | 1.74 | 1.64 | 1.72 | 1.72 | 1.18% | 343,516 |
| Sep 5, 2025 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -2.30% | 200,480 |
| Sep 4, 2025 | 1.79 | 1.88 | 1.72 | 1.74 | 1.74 | -3.33% | 413,300 |
| Sep 3, 2025 | 1.74 | 1.88 | 1.68 | 1.80 | 1.80 | 4.65% | 474,420 |
| Sep 2, 2025 | 1.77 | 1.85 | 1.59 | 1.72 | 1.72 | -2.82% | 531,000 |
| Aug 29, 2025 | 1.81 | 1.87 | 1.70 | 1.77 | 1.77 | -4.84% | 702,700 |
| Aug 28, 2025 | 1.81 | 1.98 | 1.64 | 1.86 | 1.86 | 23.18% | 18,147,121 |
| Aug 27, 2025 | 1.61 | 2.24 | 1.50 | 1.51 | 1.51 | -1.95% | 4,512,100 |
| Aug 26, 2025 | 1.76 | 1.77 | 1.53 | 1.54 | 1.54 | -12.50% | 219,518 |
| Aug 25, 2025 | 1.84 | 2.09 | 1.75 | 1.76 | 1.76 | -0.56% | 470,138 |
| Aug 22, 2025 | 1.80 | 1.90 | 1.74 | 1.77 | 1.77 | 0.57% | 229,500 |
| Aug 21, 2025 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -5.88% | 265,145 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.81 | 1.87 | 1.87 | -11.79% | 503,600 |
| Aug 19, 2025 | 2.10 | 2.32 | 2.02 | 2.12 | 2.12 | 6.00% | 1,425,143 |
| Aug 18, 2025 | 2.11 | 2.49 | 1.97 | 2.00 | 2.00 | -1.96% | 3,737,900 |
| Aug 15, 2025 | 2.11 | 2.17 | 1.94 | 2.04 | 2.04 | -3.32% | 132,416 |
| Aug 14, 2025 | 2.32 | 2.32 | 2.11 | 2.11 | 2.11 | -9.05% | 99,900 |
| 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 |