Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
18.00 ↓0.25 (-1.37%)
As of May 17, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, WHLRD is up 0.18% a day on average. There have been 17 days where Wheeler Real Estate Investment Trust Inc closed green and 13 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 17.96 | 18.00 | ↑$0.04 (0.22%) | 17.76 | 18.00 | 1.24K |
| 2024-05-15 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.25 | 18.25 | 40 |
| 2024-05-14 | 18.27 | 18.25 | ↓$0.02 (-0.11%) | 18.25 | 18.29 | 6.01K |
| 2024-05-13 | 18.15 | 17.94 | ↓$0.21 (-1.16%) | 17.85 | 18.21 | 15.23K |
| 2024-05-10 | 18.40 | 18.50 | ↑$0.10 (0.54%) | 18.33 | 19.29 | 48.87K |
| 2024-05-09 | 18.50 | 18.02 | ↓$0.48 (-2.59%) | 18.02 | 18.60 | 52.63K |
| 2024-05-08 | 16.70 | 18.74 | ↑$2.04 (12.22%) | 16.70 | 19.33 | 46.68K |
| 2024-05-07 | 17.00 | 16.73 | ↓$0.27 (-1.59%) | 16.73 | 17.28 | 4.39K |
| 2024-05-06 | 16.55 | 16.75 | ↑$0.20 (1.21%) | 16.50 | 16.76 | 4.33K |
| 2024-05-03 | 16.05 | 16.85 | ↑$0.80 (4.99%) | 16.05 | 16.85 | 4.93K |
| 2024-05-02 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 173 |
| 2024-05-01 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 16.00 | 16.00 | 779 |
| 2024-04-30 | 16.00 | 15.50 | ↓$0.50 (-3.13%) | 15.50 | 16.00 | 1.70K |
| 2024-04-29 | 15.74 | 15.95 | ↑$0.21 (1.33%) | 15.74 | 16.00 | 2.82K |
| 2024-04-26 | 15.68 | 15.61 | ↓$0.07 (-0.41%) | 15.61 | 15.68 | 269 |
| 2024-04-25 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 401 |
| 2024-04-24 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 100 |
| 2024-04-23 | 15.52 | 15.73 | ↑$0.21 (1.35%) | 15.52 | 15.73 | 299 |
| 2024-04-22 | 15.50 | 15.41 | ↓$0.09 (-0.58%) | 15.41 | 15.50 | 810 |
| 2024-04-19 | 15.63 | 15.50 | ↓$0.13 (-0.80%) | 15.50 | 15.63 | 1.46K |
| 2024-04-18 | 15.40 | 15.60 | ↑$0.20 (1.30%) | 15.39 | 15.72 | 4.04K |
| 2024-04-17 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.25 | 15.25 | 2 |
| 2024-04-16 | 15.40 | 15.25 | ↓$0.15 (-0.97%) | 15.25 | 15.40 | 897 |
| 2024-04-15 | 15.25 | 15.25 | ↑$0.00 (0.00%) | 15.25 | 15.40 | 1.20K |
| 2024-04-12 | 15.36 | 15.07 | ↓$0.29 (-1.89%) | 15.07 | 15.45 | 4.03K |
| 2024-04-11 | 15.25 | 15.35 | ↑$0.10 (0.66%) | 15.00 | 15.65 | 8.69K |
| 2024-04-10 | 15.09 | 15.06 | ↓$0.03 (-0.19%) | 15.06 | 15.09 | 215 |
| 2024-04-09 | 15.28 | 15.29 | ↑$0.01 (0.07%) | 15.28 | 15.29 | 243 |
| 2024-04-08 | 15.45 | 15.20 | ↓$0.25 (-1.62%) | 15.20 | 15.45 | 1.02K |
| 2024-04-05 | 15.74 | 15.20 | ↓$0.54 (-3.43%) | 15.20 | 15.74 | 2.56K |
Create an account or log in to view more rows.
$WHLRD has just been halted from trading.
$WHLRD must buyyy
$WHLRD Waiting waiting waiting — you know for what !!! Announcement!!!
$WHLRD love when bulls come out
$WHLRD what happen
$WHLRD buy more doomers!!!
$WHLRD Let it go...
$WHLRD news?
$WHLRD Here we go!!!
$WHLRD who here can't stand the CEO?