Wheeler Real Estate Inves... (WHLRD)
NASDAQ: WHLRD
· Real-Time Price · USD
37.20
1.13 (3.13%)
At close: Sep 11, 2025, 3:59 PM
37.20
0.00%
After-hours: Sep 11, 2025, 04:00 PM EDT
WHLRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.25 | 36.49 | 35.25 | 36.07 | 36.07 | 0.47% | 4,114 |
| Sep 9, 2025 | 35.63 | 36.20 | 35.60 | 35.90 | 35.90 | 0.67% | 3,705 |
| Sep 8, 2025 | 35.50 | 36.18 | 35.48 | 35.66 | 35.66 | 0.17% | 901 |
| Sep 5, 2025 | 36.01 | 36.22 | 35.02 | 35.60 | 35.60 | 0.23% | 1,200 |
| Sep 4, 2025 | 35.77 | 35.90 | 35.52 | 35.52 | 35.52 | -0.92% | 800 |
| Sep 3, 2025 | 36.00 | 36.09 | 35.85 | 35.85 | 35.85 | 1.85% | 900 |
| Sep 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 272 |
| Aug 29, 2025 | 35.50 | 35.70 | 35.20 | 35.20 | 35.20 | -0.73% | 1,423 |
| Aug 28, 2025 | 35.83 | 36.09 | 35.46 | 35.46 | 35.46 | 0.91% | 3,520 |
| Aug 27, 2025 | 35.97 | 35.97 | 35.14 | 35.14 | 35.14 | -0.31% | 1,011 |
| Aug 26, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00% | 421 |
| Aug 25, 2025 | 35.60 | 35.60 | 35.25 | 35.25 | 35.25 | 0.17% | 433 |
| Aug 22, 2025 | 35.00 | 35.50 | 35.00 | 35.19 | 35.19 | 0.83% | 2,700 |
| Aug 21, 2025 | 34.90 | 34.90 | 34.87 | 34.90 | 34.90 | 0.03% | 2,200 |
| Aug 20, 2025 | 35.25 | 35.48 | 34.89 | 34.89 | 34.89 | 0.11% | 2,000 |
| Aug 19, 2025 | 34.99 | 35.28 | 34.85 | 34.85 | 34.85 | 0.35% | 1,100 |
| Aug 18, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.00% | 0 |
| Aug 15, 2025 | 34.90 | 34.96 | 34.73 | 34.73 | 34.73 | 0.17% | 800 |
| Aug 14, 2025 | 34.70 | 34.75 | 34.15 | 34.67 | 34.67 | -0.23% | 3,026 |
| Aug 13, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.43% | 300 |