Wheeler Real Estate Inves... (WHLRL)
183.36
-31.64 (-14.72%)
At close: Mar 25, 2025, 9:34 AM
183.36
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
Wheeler Real Estate Investment Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.00 | 0.00 | 0.00 | 183.36 | 0.00 | 0.00% | 89 |
| Mar 25, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 0.96 | 0.53% | 209 |
| Mar 10, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 16.32 | 9.83% | 200 |
| Mar 7, 2025 | 170.00 | 170.00 | 154.88 | 166.08 | 6.12 | 3.83% | 1,648 |
| Mar 4, 2025 | 159.41 | 159.96 | 159.41 | 159.96 | 5.96 | 3.87% | 645 |
| Feb 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 9.00 | 6.21% | 328 |
| Feb 26, 2025 | 144.96 | 145.00 | 144.96 | 145.00 | -5.00 | -3.33% | 300 |
| Feb 6, 2025 | 0.00 | 0.00 | 0.00 | 150.00 | 5.00 | 3.45% | 1 |
| Jan 28, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | -5.00 | -3.33% | 109 |
| Jan 16, 2025 | 0.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00% | 99 |
| Nov 14, 2024 | 145.50 | 150.00 | 145.50 | 150.00 | 4.50 | 3.09% | 25 |
| Oct 14, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | -4.50 | -3.00% | 1,112 |
| Oct 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00% | 101 |
| Oct 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | -14.90 | -9.04% | 113 |
| Oct 3, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 16.40 | 11.04% | 415 |
| Sep 17, 2024 | 194.65 | 194.65 | 135.00 | 148.50 | 61.58 | 70.85% | 2,322 |
| Sep 9, 2024 | 89.60 | 89.60 | 86.92 | 86.92 | 21.42 | 32.70% | 1,170 |
| Aug 28, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 0.00 | 0.00% | 75 |
| Aug 27, 2024 | 65.50 | 65.50 | 65.00 | 65.50 | 0.00 | 0.00% | 5,220 |
| Aug 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00 | 0.00% | 500 |
| Aug 23, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 2.00 | 3.15% | 2,017 |
| Aug 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Jul 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Jul 15, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| May 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.49 | 11.38% | 132 |
| May 28, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 0 |
| May 13, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 0 |
| May 9, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 0 |
| Apr 4, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 0 |
| Apr 3, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 0 |
| Mar 26, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 0.00 | 0.00% | 100 |
| Mar 15, 2024 | 61.00 | 61.00 | 57.01 | 57.01 | 0.00 | 0.00% | 7 |
| Mar 14, 2024 | 61.00 | 61.00 | 57.00 | 57.01 | 2.01 | 3.65% | 3,080 |
| Jan 17, 2024 | 55.25 | 55.25 | 55.00 | 55.00 | -1.00 | -1.79% | 24,180 |
| Jan 12, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -4.00 | -6.67% | 151 |
| Dec 29, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 6.00 | 11.11% | 118 |
| Dec 26, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 4.48 | 9.05% | 130 |
| Dec 22, 2023 | 45.02 | 49.52 | 45.02 | 49.52 | -8.48 | -14.62% | 200 |
| Nov 10, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | -0.04 | -0.07% | 1,301 |
| Oct 11, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 3.04 | 5.53% | 342 |
| Sep 27, 2023 | 52.00 | 55.03 | 51.00 | 55.00 | 3.00 | 5.77% | 2,396 |
| Sep 26, 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 2.00 | 4.00% | 1,339 |
| Sep 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | -4.60 | -8.42% | 551 |
| Sep 12, 2023 | 50.00 | 54.65 | 50.00 | 54.60 | -0.40 | -0.73% | 1,405 |
| Sep 11, 2023 | 53.97 | 55.01 | 53.97 | 55.00 | 3.02 | 5.81% | 37,897 |
| Sep 8, 2023 | 52.00 | 52.00 | 51.98 | 51.98 | -0.02 | -0.04% | 4,134 |
| Sep 7, 2023 | 50.00 | 52.00 | 49.98 | 52.00 | 2.00 | 4.00% | 47,160 |
| Sep 6, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | -1.00 | -1.96% | 200 |
| Sep 5, 2023 | 51.00 | 51.00 | 50.98 | 51.00 | -1.00 | -1.92% | 4,471 |
| Aug 28, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 0.27 | 0.52% | 565 |