Wheeler Real Estate Inves... (WHLRP)
2.99
0.33 (12.41%)
At close: Jan 15, 2025, 10:59 AM
WHLRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | -0.05 | -1.69% | 1,300 |
| Jan 8, 2025 | 2.83 | 3.39 | 2.80 | 2.95 | -0.05 | -1.67% | 8,400 |
| Jan 7, 2025 | 2.90 | 3.05 | 2.83 | 3.00 | 0.10 | 3.45% | 8,994 |
| Jan 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | -0.11 | -3.65% | 2,038 |
| Jan 3, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | -0.09 | -2.90% | 3,301 |
| Jan 2, 2025 | 2.93 | 3.10 | 2.90 | 3.10 | 0.05 | 1.64% | 1,400 |
| Dec 31, 2024 | 3.38 | 3.70 | 2.91 | 3.05 | -0.15 | -4.69% | 2,411 |
| Dec 30, 2024 | 3.05 | 3.20 | 3.05 | 3.20 | 0.15 | 4.92% | 12,300 |
| Dec 27, 2024 | 3.00 | 3.25 | 3.00 | 3.05 | 0.05 | 1.67% | 7,405 |
| Dec 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 3.00 | 3.26 | 2.93 | 3.00 | 0.01 | 0.33% | 9,700 |
| Dec 20, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00% | 0 |
| Dec 19, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00% | 0 |
| Dec 18, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17 | 6.03% | 322 |
| Dec 17, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00 | 0.00% | 0 |
| Dec 16, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | -0.18 | -6.00% | 548 |
| Dec 13, 2024 | 3.05 | 3.20 | 2.88 | 3.00 | -0.05 | -1.64% | 7,500 |
| Dec 12, 2024 | 3.12 | 3.12 | 3.05 | 3.05 | 0.00 | 0.00% | 1,000 |
| Dec 11, 2024 | 3.00 | 3.05 | 2.93 | 3.05 | 0.05 | 1.67% | 13,000 |
| Dec 10, 2024 | 3.09 | 3.11 | 2.78 | 3.00 | -0.10 | -3.23% | 10,000 |
| Dec 9, 2024 | 2.55 | 3.36 | 2.55 | 3.10 | 0.33 | 11.91% | 16,600 |
| Dec 6, 2024 | 3.00 | 3.00 | 2.77 | 2.77 | -0.22 | -7.36% | 1,400 |
| Dec 5, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00% | 0 |
| Dec 4, 2024 | 3.00 | 3.00 | 2.72 | 2.99 | 0.10 | 3.46% | 1,144 |
| Dec 3, 2024 | 3.10 | 3.15 | 2.71 | 2.89 | -0.31 | -9.69% | 16,144 |
| Dec 2, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 0.09 | 2.89% | 500 |
| Nov 29, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | -0.08 | -2.51% | 103 |
| Nov 27, 2024 | 3.12 | 3.22 | 3.12 | 3.19 | 0.09 | 2.90% | 708 |
| Nov 26, 2024 | 3.19 | 3.19 | 3.10 | 3.10 | 0.04 | 1.31% | 510 |
| Nov 25, 2024 | 3.39 | 3.43 | 3.06 | 3.06 | -0.26 | -7.83% | 11,700 |
| Nov 22, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 0.08 | 2.47% | 300 |
| Nov 21, 2024 | 3.12 | 3.54 | 3.01 | 3.24 | 0.10 | 3.18% | 15,134 |
| Nov 20, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | -0.24 | -7.10% | 325 |
| Nov 19, 2024 | 3.45 | 3.45 | 3.05 | 3.38 | 0.06 | 1.81% | 4,621 |
| Nov 18, 2024 | 2.94 | 3.53 | 2.81 | 3.32 | 0.07 | 2.15% | 19,812 |
| Nov 15, 2024 | 3.32 | 3.32 | 3.25 | 3.25 | -0.22 | -6.34% | 2,734 |
| Nov 14, 2024 | 3.46 | 3.47 | 3.32 | 3.47 | -0.03 | -0.86% | 8,701 |
| Nov 13, 2024 | 3.29 | 3.50 | 3.29 | 3.50 | 0.05 | 1.45% | 3,600 |
| Nov 12, 2024 | 3.50 | 3.50 | 3.45 | 3.45 | -0.15 | -4.17% | 400 |
| Nov 11, 2024 | 3.59 | 3.60 | 3.49 | 3.60 | 0.00 | 0.00% | 2,444 |
| Nov 8, 2024 | 3.61 | 3.67 | 3.60 | 3.60 | 0.00 | 0.00% | 7,010 |
| Nov 7, 2024 | 3.60 | 3.74 | 3.60 | 3.60 | 0.05 | 1.41% | 8,641 |
| Nov 6, 2024 | 3.72 | 3.72 | 3.55 | 3.55 | -0.04 | -1.11% | 2,647 |
| Nov 5, 2024 | 3.65 | 3.65 | 3.47 | 3.59 | 0.17 | 4.97% | 3,318 |
| Nov 4, 2024 | 3.60 | 3.60 | 3.42 | 3.42 | -0.18 | -5.00% | 6,300 |
| Nov 1, 2024 | 3.60 | 3.65 | 3.58 | 3.60 | 0.00 | 0.00% | 10,000 |
| Oct 31, 2024 | 3.43 | 3.63 | 3.43 | 3.60 | -0.06 | -1.64% | 5,238 |