Wheeler Real Estate Inves... (WHLRD)
30.77
0.74 (2.46%)
At close: Mar 31, 2025, 1:07 PM
Wheeler Real Estate Investment Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.40 | 30.45 | 30.03 | 30.03 | -0.37 | -1.22% | 2,609 |
| Mar 27, 2025 | 29.56 | 30.49 | 29.55 | 30.40 | 0.69 | 2.32% | 5,700 |
| Mar 26, 2025 | 30.00 | 30.00 | 29.71 | 29.71 | -0.75 | -2.46% | 1,300 |
| Mar 25, 2025 | 30.12 | 30.46 | 30.12 | 30.46 | 0.18 | 0.59% | 520 |
| Mar 24, 2025 | 30.62 | 30.64 | 30.03 | 30.28 | -0.23 | -0.75% | 900 |
| Mar 21, 2025 | 30.74 | 30.75 | 30.51 | 30.51 | -0.04 | -0.13% | 1,009 |
| Mar 20, 2025 | 30.50 | 30.75 | 30.10 | 30.55 | 0.00 | 0.00% | 2,300 |
| Mar 19, 2025 | 30.39 | 30.77 | 30.39 | 30.55 | 0.05 | 0.16% | 400 |
| Mar 18, 2025 | 30.35 | 30.55 | 30.35 | 30.50 | -0.22 | -0.72% | 1,012 |
| Mar 17, 2025 | 30.95 | 30.95 | 30.72 | 30.72 | 0.11 | 0.36% | 500 |
| Mar 14, 2025 | 30.85 | 30.97 | 30.61 | 30.61 | -1.38 | -4.31% | 1,100 |
| Mar 13, 2025 | 30.25 | 31.99 | 30.25 | 31.99 | 1.70 | 5.61% | 504 |
| Mar 12, 2025 | 30.26 | 30.61 | 30.25 | 30.29 | 0.24 | 0.80% | 1,095 |
| Mar 11, 2025 | 30.60 | 30.65 | 30.05 | 30.05 | 0.35 | 1.18% | 2,655 |
| Mar 10, 2025 | 31.96 | 31.98 | 29.51 | 29.70 | -1.50 | -4.81% | 27,000 |
| Mar 7, 2025 | 30.50 | 31.42 | 30.44 | 31.20 | 1.33 | 4.45% | 9,400 |
| Mar 6, 2025 | 30.15 | 30.15 | 29.87 | 29.87 | -0.52 | -1.71% | 3,500 |
| Mar 5, 2025 | 30.09 | 30.45 | 30.00 | 30.39 | -0.11 | -0.36% | 4,590 |
| Mar 4, 2025 | 30.58 | 31.50 | 30.50 | 30.50 | 0.06 | 0.20% | 7,709 |
| Mar 3, 2025 | 30.38 | 30.53 | 30.00 | 30.44 | -0.26 | -0.85% | 1,000 |
| Feb 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 30.29 | 30.70 | 30.29 | 30.70 | 0.45 | 1.49% | 303 |
| Feb 26, 2025 | 30.75 | 30.75 | 30.25 | 30.25 | -0.01 | -0.03% | 317 |
| Feb 25, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 30.59 | 30.59 | 30.26 | 30.26 | 0.26 | 0.87% | 1,000 |
| Feb 21, 2025 | 30.00 | 30.21 | 30.00 | 30.00 | 0.06 | 0.20% | 1,600 |
| Feb 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | -0.71 | -2.32% | 425 |
| Feb 19, 2025 | 30.14 | 30.75 | 30.14 | 30.65 | 0.18 | 0.59% | 4,319 |
| Feb 18, 2025 | 30.12 | 30.47 | 29.92 | 30.47 | -0.23 | -0.75% | 1,100 |
| Feb 14, 2025 | 30.29 | 30.72 | 30.29 | 30.70 | -0.01 | -0.03% | 2,123 |
| Feb 13, 2025 | 30.89 | 30.99 | 30.50 | 30.71 | 0.57 | 1.89% | 2,183 |
| Feb 12, 2025 | 30.55 | 30.56 | 30.14 | 30.14 | -0.51 | -1.66% | 7,722 |
| Feb 11, 2025 | 30.71 | 30.91 | 30.55 | 30.65 | -0.67 | -2.14% | 8,313 |
| Feb 10, 2025 | 31.16 | 32.05 | 30.31 | 31.32 | -0.80 | -2.49% | 3,106 |
| Feb 7, 2025 | 31.11 | 32.12 | 31.11 | 32.12 | 0.41 | 1.29% | 2,685 |
| Feb 6, 2025 | 32.00 | 32.00 | 31.25 | 31.71 | 0.02 | 0.06% | 2,943 |
| Feb 5, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | -0.19 | -0.60% | 902 |
| Feb 4, 2025 | 31.00 | 31.88 | 30.09 | 31.88 | 0.38 | 1.21% | 1,700 |
| Feb 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | -0.50 | -1.56% | 300 |
| Jan 31, 2025 | 32.00 | 32.00 | 30.76 | 32.00 | -0.39 | -1.20% | 3,700 |
| Jan 30, 2025 | 32.03 | 32.72 | 31.75 | 32.39 | 0.39 | 1.22% | 4,300 |
| Jan 29, 2025 | 32.95 | 32.95 | 32.00 | 32.00 | -0.68 | -2.08% | 3,700 |
| Jan 28, 2025 | 31.85 | 32.85 | 31.85 | 32.68 | 0.22 | 0.68% | 2,500 |
| Jan 27, 2025 | 32.07 | 33.51 | 32.07 | 32.46 | -0.83 | -2.49% | 6,241 |
| Jan 24, 2025 | 31.49 | 34.01 | 31.04 | 33.29 | 1.84 | 5.85% | 14,400 |
| Jan 23, 2025 | 30.85 | 31.50 | 30.77 | 31.45 | 0.90 | 2.95% | 6,600 |
| Jan 22, 2025 | 30.89 | 31.00 | 29.88 | 30.55 | -0.04 | -0.13% | 13,892 |
| Jan 21, 2025 | 30.72 | 30.84 | 30.50 | 30.59 | -0.81 | -2.58% | 5,700 |
| Jan 17, 2025 | 29.80 | 31.84 | 29.75 | 31.40 | 0.91 | 2.98% | 67,237 |
| Jan 16, 2025 | 28.50 | 32.00 | 28.50 | 30.49 | 2.49 | 8.89% | 42,124 |