Wheeler Real Estate Inves... (WHLRP)
NASDAQ: WHLRP
· Real-Time Price · USD
4.13
-0.02 (-0.48%)
At close: Sep 29, 2025, 12:49 PM
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.24 | 4.24 | 4.01 | 4.15 | 4.15 | 3.75% | 1,900 |
| Sep 25, 2025 | 4.07 | 4.07 | 3.90 | 4.00 | 4.00 | 0.76% | 90,017 |
| Sep 24, 2025 | 4.00 | 4.10 | 3.91 | 3.97 | 3.97 | -0.75% | 43,035 |
| Sep 23, 2025 | 4.00 | 4.07 | 3.85 | 4.00 | 4.00 | 0.00% | 40,641 |
| Sep 22, 2025 | 3.99 | 4.10 | 3.88 | 4.00 | 4.00 | 0.25% | 62,101 |
| Sep 19, 2025 | 4.05 | 4.20 | 3.80 | 3.99 | 3.99 | -5.00% | 45,724 |
| Sep 18, 2025 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | 0.00% | 23,525 |
| Sep 17, 2025 | 4.15 | 4.20 | 4.10 | 4.20 | 4.20 | 1.20% | 4,414 |
| Sep 16, 2025 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | 0.00% | 19,900 |
| Sep 15, 2025 | 4.10 | 4.15 | 4.05 | 4.15 | 4.15 | 1.22% | 2,811 |
| Sep 12, 2025 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | -2.84% | 24,217 |
| Sep 11, 2025 | 3.95 | 4.22 | 3.93 | 4.22 | 4.22 | 5.76% | 14,651 |
| Sep 10, 2025 | 3.97 | 3.99 | 3.91 | 3.99 | 3.99 | 0.50% | 1,311 |
| Sep 9, 2025 | 3.83 | 3.99 | 3.80 | 3.97 | 3.97 | 1.28% | 8,300 |
| Sep 8, 2025 | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | -2.97% | 900 |
| Sep 5, 2025 | 3.81 | 4.04 | 3.80 | 4.04 | 4.04 | 1.00% | 836 |
| Sep 4, 2025 | 3.78 | 4.10 | 3.78 | 4.00 | 4.00 | -4.31% | 1,206 |
| Sep 3, 2025 | 3.90 | 4.18 | 3.82 | 4.18 | 4.18 | 7.18% | 9,400 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 17 |
| Aug 29, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -1.27% | 704 |