Wheeler Real Estate Inves... (WHLRP)
3.87
0.00 (0.00%)
At close: Mar 25, 2025, 12:01 PM
Wheeler Real Estate Investment Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 3.74 | 3.87 | 3.35 | 3.87 | -0.06 | -1.53% | 1,725 |
| Mar 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | -0.02 | -0.51% | 200 |
| Mar 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | -0.03 | -0.75% | 626 |
| Mar 14, 2025 | 3.79 | 3.98 | 3.74 | 3.98 | -0.02 | -0.50% | 1,049 |
| Mar 13, 2025 | 4.00 | 4.00 | 3.72 | 4.00 | 0.00 | 0.00% | 11,225 |
| Mar 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00% | 4,192 |
| Mar 10, 2025 | 4.36 | 4.36 | 3.88 | 4.00 | -0.27 | -6.32% | 7,100 |
| Mar 7, 2025 | 4.24 | 4.50 | 3.75 | 4.27 | 0.07 | 1.67% | 9,302 |
| Mar 6, 2025 | 4.35 | 4.35 | 3.90 | 4.20 | -0.12 | -2.78% | 1,000 |
| Mar 5, 2025 | 4.13 | 4.35 | 4.13 | 4.32 | -0.02 | -0.46% | 425 |
| Mar 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 0.32 | 7.96% | 1,700 |
| Mar 3, 2025 | 4.11 | 4.11 | 3.76 | 4.02 | 0.06 | 1.52% | 404 |
| Feb 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 0.01 | 0.25% | 111 |
| Feb 25, 2025 | 3.60 | 3.95 | 3.60 | 3.95 | 0.19 | 5.05% | 2,437 |
| Feb 24, 2025 | 3.75 | 3.90 | 3.69 | 3.76 | -0.14 | -3.59% | 4,473 |
| Feb 21, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 0.05 | 1.30% | 222 |
| Feb 20, 2025 | 4.01 | 4.06 | 3.54 | 3.85 | -0.35 | -8.33% | 9,448 |
| Feb 19, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 0.10 | 2.44% | 220 |
| Feb 18, 2025 | 4.15 | 4.20 | 4.10 | 4.10 | -0.15 | -3.53% | 2,231 |
| Feb 14, 2025 | 4.22 | 4.31 | 4.22 | 4.25 | -0.14 | -3.19% | 1,500 |
| Feb 13, 2025 | 4.14 | 4.39 | 4.14 | 4.39 | 0.27 | 6.55% | 464 |
| Feb 12, 2025 | 4.02 | 4.19 | 4.00 | 4.12 | -0.09 | -2.14% | 2,204 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00 | 0.00% | 1,311 |
| Feb 7, 2025 | 4.18 | 4.39 | 4.18 | 4.21 | -0.18 | -4.10% | 1,411 |
| Feb 6, 2025 | 4.05 | 4.39 | 3.78 | 4.39 | 0.00 | 0.00% | 3,326 |
| Feb 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 4.20 | 4.39 | 4.00 | 4.39 | -0.04 | -0.90% | 843 |
| Feb 3, 2025 | 4.10 | 4.45 | 4.10 | 4.43 | 0.03 | 0.68% | 3,312 |
| Jan 31, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | -0.11 | -2.44% | 634 |
| Jan 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 4.51 | 4.60 | 4.51 | 4.51 | 0.03 | 0.67% | 6,041 |
| Jan 28, 2025 | 4.20 | 4.50 | 4.20 | 4.48 | 0.17 | 3.94% | 8,120 |
| Jan 27, 2025 | 4.15 | 4.31 | 4.15 | 4.31 | 0.16 | 3.86% | 7,800 |
| Jan 24, 2025 | 4.16 | 4.42 | 4.02 | 4.15 | 0.00 | 0.00% | 9,000 |
| Jan 23, 2025 | 3.68 | 4.34 | 3.68 | 4.15 | 0.45 | 12.16% | 13,249 |
| Jan 22, 2025 | 3.40 | 3.83 | 3.40 | 3.70 | 0.32 | 9.47% | 36,900 |
| Jan 21, 2025 | 3.20 | 3.50 | 3.01 | 3.38 | 0.22 | 6.96% | 26,979 |
| Jan 17, 2025 | 3.24 | 3.24 | 2.99 | 3.16 | 0.04 | 1.28% | 25,848 |
| Jan 16, 2025 | 3.44 | 3.54 | 3.01 | 3.12 | 0.15 | 5.05% | 41,229 |
| Jan 15, 2025 | 2.88 | 3.02 | 2.72 | 2.97 | 0.06 | 2.06% | 2,045 |
| Jan 14, 2025 | 2.98 | 3.10 | 2.60 | 2.91 | -0.06 | -2.02% | 10,679 |
| Jan 13, 2025 | 2.89 | 2.97 | 2.69 | 2.97 | 0.07 | 2.41% | 3,433 |