Wheeler Real Estate Inves... (WHLRL)
NASDAQ: WHLRL
· Real-Time Price · USD
146.78
4.28 (3.00%)
At close: Aug 14, 2025, 3:59 PM
WHLRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 129.89 | 146.78 | 120.19 | 146.78 | 146.78 | 9.91% | 1 |
| Aug 13, 2025 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | 10.00% | 5 |
| Aug 11, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 10.00% | 11 |
| Aug 8, 2025 | 105.15 | 110.36 | 105.15 | 110.36 | 110.36 | 0.00% | 2 |
| Aug 7, 2025 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | -22.22% | 1 |
| Aug 6, 2025 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | -0.43% | 201 |
| Aug 5, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 4.55% | 201 |
| Aug 4, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -9.33% | 798 |
| Aug 1, 2025 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | 10.25% | 2 |
| Jul 31, 2025 | 151.50 | 151.50 | 136.35 | 136.35 | 136.35 | 6.83% | 1 |
| Jul 30, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | -10.00% | 1 |
| Jul 29, 2025 | 133.50 | 147.86 | 133.20 | 141.81 | 141.81 | -4.18% | 1 |
| Jul 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.47% | 131 |
| Jul 25, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 21.19% | 120 |
| Jul 24, 2025 | 148.96 | 148.96 | 122.70 | 122.70 | 122.70 | -9.02% | 45 |
| Jul 23, 2025 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | -5.43% | 18 |
| Jul 22, 2025 | 136.50 | 149.88 | 134.87 | 142.62 | 142.62 | -4.83% | 1 |
| Jul 21, 2025 | 143.52 | 150.00 | 135.00 | 149.86 | 149.86 | -0.09% | 100 |
| Jul 18, 2025 | 135.86 | 151.50 | 135.86 | 150.00 | 150.00 | -0.64% | 1 |
| Jul 17, 2025 | 144.00 | 151.50 | 144.00 | 150.96 | 150.96 | 26.07% | 5 |