Wheeler Real Estate Inves... (WHLRD)
32.68
-0.02 (-0.06%)
At close: Jan 28, 2025, 1:32 PM
WHLRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 27.65 | 28.41 | 27.53 | 28.00 | 0.50 | 1.82% | 5,200 |
| Jan 14, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 27.31 | 28.00 | 26.77 | 27.50 | -0.49 | -1.75% | 3,300 |
| Jan 10, 2025 | 27.51 | 27.99 | 27.33 | 27.99 | -0.91 | -3.15% | 4,100 |
| Jan 8, 2025 | 27.95 | 28.91 | 27.95 | 28.90 | 0.48 | 1.69% | 5,271 |
| Jan 7, 2025 | 26.10 | 28.94 | 26.10 | 28.42 | 1.93 | 7.29% | 24,521 |
| Jan 6, 2025 | 25.86 | 26.80 | 25.86 | 26.49 | 0.49 | 1.88% | 5,800 |
| Jan 3, 2025 | 26.43 | 26.43 | 25.41 | 26.00 | -0.84 | -3.13% | 9,201 |
| Jan 2, 2025 | 27.09 | 27.09 | 25.25 | 26.84 | -0.30 | -1.11% | 4,255 |
| Dec 31, 2024 | 26.63 | 27.26 | 26.63 | 27.14 | 0.10 | 0.37% | 8,553 |
| Dec 30, 2024 | 26.49 | 27.04 | 26.00 | 27.04 | 0.56 | 2.11% | 13,012 |
| Dec 27, 2024 | 25.92 | 26.50 | 25.90 | 26.48 | 0.69 | 2.68% | 4,940 |
| Dec 26, 2024 | 24.99 | 25.79 | 24.99 | 25.79 | 0.79 | 3.16% | 3,505 |
| Dec 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -0.61 | -2.38% | 518 |
| Dec 23, 2024 | 25.92 | 26.40 | 25.61 | 25.61 | -0.53 | -2.03% | 2,206 |
| Dec 20, 2024 | 25.45 | 26.25 | 25.42 | 26.14 | 0.97 | 3.85% | 32,032 |
| Dec 19, 2024 | 24.30 | 25.25 | 24.25 | 25.17 | 0.42 | 1.70% | 20,238 |
| Dec 18, 2024 | 24.20 | 24.75 | 24.15 | 24.75 | 0.14 | 0.57% | 7,228 |
| Dec 17, 2024 | 24.10 | 24.61 | 24.10 | 24.61 | 0.35 | 1.44% | 1,702 |
| Dec 16, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | -0.23 | -0.94% | 900 |
| Dec 13, 2024 | 24.91 | 25.50 | 24.05 | 24.49 | -0.29 | -1.17% | 111,599 |
| Dec 12, 2024 | 24.80 | 25.80 | 24.51 | 24.78 | 0.38 | 1.56% | 286,200 |
| Dec 11, 2024 | 25.29 | 25.39 | 24.14 | 24.40 | -0.95 | -3.75% | 16,063 |
| Dec 10, 2024 | 25.50 | 25.50 | 25.35 | 25.35 | -0.65 | -2.50% | 801 |
| Dec 9, 2024 | 26.00 | 26.17 | 25.01 | 26.00 | 0.30 | 1.17% | 10,309 |
| Dec 6, 2024 | 25.75 | 25.75 | 25.39 | 25.70 | -0.30 | -1.15% | 1,809 |
| Dec 5, 2024 | 26.50 | 27.00 | 24.27 | 26.00 | -0.40 | -1.52% | 13,800 |
| Dec 4, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 0.03 | 0.11% | 243 |
| Dec 3, 2024 | 26.70 | 26.75 | 26.25 | 26.37 | -0.36 | -1.35% | 5,035 |
| Dec 2, 2024 | 26.00 | 27.16 | 25.20 | 26.73 | 1.13 | 4.41% | 22,300 |
| Nov 29, 2024 | 24.87 | 25.60 | 24.87 | 25.60 | 0.60 | 2.40% | 5,300 |
| Nov 27, 2024 | 25.02 | 25.02 | 24.92 | 25.00 | -0.13 | -0.52% | 800 |
| Nov 26, 2024 | 24.95 | 25.62 | 24.22 | 25.13 | 0.29 | 1.17% | 16,600 |
| Nov 25, 2024 | 23.38 | 25.64 | 23.38 | 24.84 | -0.98 | -3.80% | 14,400 |
| Nov 22, 2024 | 25.71 | 26.19 | 24.77 | 25.82 | -0.15 | -0.58% | 24,500 |
| Nov 21, 2024 | 26.15 | 26.49 | 25.23 | 25.97 | 0.33 | 1.29% | 29,309 |
| Nov 20, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 0.00 | 0.00% | 0 |
| Nov 19, 2024 | 26.20 | 26.20 | 25.63 | 25.64 | -0.61 | -2.32% | 7,147 |
| Nov 18, 2024 | 26.00 | 26.25 | 25.98 | 26.25 | -0.02 | -0.08% | 11,800 |
| Nov 15, 2024 | 24.35 | 26.35 | 24.35 | 26.27 | 2.02 | 8.33% | 41,213 |
| Nov 14, 2024 | 26.08 | 26.08 | 22.75 | 24.25 | -2.24 | -8.46% | 76,800 |
| Nov 13, 2024 | 26.84 | 26.84 | 26.49 | 26.49 | -0.26 | -0.97% | 2,693 |
| Nov 12, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | -0.05 | -0.19% | 8,200 |