Wheeler Real Estate Inves... (WHLRD)
NASDAQ: WHLRD
· Real-Time Price · USD
34.90
0.23 (0.66%)
At close: Aug 15, 2025, 11:15 AM
WHLRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.70 | 34.75 | 34.15 | 34.67 | 34.67 | -0.23% | 3,126 |
| Aug 13, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.43% | 300 |
| Aug 12, 2025 | 34.64 | 35.45 | 34.26 | 34.26 | 34.26 | -1.75% | 1,900 |
| Aug 11, 2025 | 35.43 | 35.43 | 34.85 | 34.87 | 34.87 | 0.55% | 3,034 |
| Aug 8, 2025 | 34.43 | 35.33 | 34.06 | 34.68 | 34.68 | 0.14% | 1,719 |
| Aug 7, 2025 | 33.25 | 34.90 | 33.25 | 34.63 | 34.63 | 0.58% | 900 |
| Aug 6, 2025 | 34.37 | 34.98 | 34.37 | 34.43 | 34.43 | -0.23% | 700 |
| Aug 5, 2025 | 35.00 | 35.50 | 34.51 | 34.51 | 34.51 | -0.83% | 5,227 |
| Aug 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 2,300 |
| Aug 1, 2025 | 34.78 | 35.00 | 34.20 | 34.20 | 34.20 | 0.23% | 2,702 |
| Jul 31, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.00% | 35 |
| Jul 30, 2025 | 35.00 | 35.00 | 34.12 | 34.12 | 34.12 | 0.00% | 702 |
| Jul 29, 2025 | 34.47 | 35.00 | 34.12 | 34.12 | 34.12 | -1.90% | 705 |
| Jul 28, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.00% | 0 |
| Jul 25, 2025 | 34.95 | 34.98 | 34.78 | 34.78 | 34.78 | 1.28% | 1,600 |
| Jul 24, 2025 | 34.01 | 34.34 | 34.01 | 34.34 | 34.34 | -0.46% | 957 |
| Jul 23, 2025 | 34.41 | 34.50 | 34.41 | 34.50 | 34.50 | 1.47% | 1,600 |
| Jul 22, 2025 | 34.49 | 34.50 | 34.00 | 34.00 | 34.00 | 0.00% | 1,632 |
| Jul 21, 2025 | 34.25 | 34.40 | 34.00 | 34.00 | 34.00 | 0.00% | 2,505 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.21% | 600 |