Wheeler Real Estate Inves... (WHLRP)
NASDAQ: WHLRP
· Real-Time Price · USD
4.04
0.04 (1.00%)
At close: Sep 05, 2025, 3:55 PM
4.04
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | 0.00% | 1,100 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 540 |
| Aug 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 0 |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 201 |
| Aug 22, 2025 | 3.66 | 3.89 | 3.50 | 3.70 | 3.70 | -2.63% | 2,001 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.67 | 3.80 | 3.80 | -0.78% | 5,400 |
| Aug 20, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | -1.03% | 729 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -2.03% | 1,259 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0 |
| Aug 15, 2025 | 3.78 | 3.97 | 3.78 | 3.95 | 3.95 | 1.28% | 700 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 200 |
| Aug 13, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 8.03% | 215 |
| Aug 12, 2025 | 3.57 | 3.95 | 3.57 | 3.61 | 3.61 | -9.30% | 1,600 |
| Aug 11, 2025 | 3.67 | 4.00 | 3.67 | 3.98 | 3.98 | -0.25% | 3,700 |
| Aug 8, 2025 | 3.90 | 4.00 | 3.70 | 3.99 | 3.99 | -0.25% | 8,700 |