Wheeler Real Estate Investment Trust Inc Pref (WHLRP) Historical Stock Data
1.54 ↑0.03 (1.72%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WHLRP is down -0.97% a day on average. There have been 15 days where Wheeler Real Estate Investment Trust Inc Pref closed green and 15 days where WHLRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.53 | 1.54 | ↑$0.00 (0.33%) | 1.46 | 1.57 | 9.27K |
| 2024-05-01 | 1.46 | 1.51 | ↑$0.05 (3.36%) | 1.46 | 1.51 | 1K |
| 2024-04-30 | 1.74 | 1.50 | ↓$0.24 (-13.94%) | 1.50 | 1.74 | 1.61K |
| 2024-04-29 | 1.59 | 1.56 | ↓$0.02 (-1.58%) | 1.56 | 1.59 | 705 |
| 2024-04-26 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.46 | 1.66 | 18K |
| 2024-04-25 | 1.52 | 1.59 | ↑$0.07 (4.60%) | 1.52 | 1.59 | 1.87K |
| 2024-04-24 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.51 | 1.56 | 4.54K |
| 2024-04-23 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.52 | 107 |
| 2024-04-22 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.50 | 778 |
| 2024-04-19 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.52 | 11 |
| 2024-04-18 | 1.54 | 1.52 | ↓$0.01 (-0.98%) | 1.48 | 1.54 | 2.74K |
| 2024-04-17 | 1.51 | 1.55 | ↑$0.04 (2.85%) | 1.51 | 1.55 | 1.53K |
| 2024-04-16 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.45 | 1.48 | 3.51K |
| 2024-04-15 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.52 | 6.25K |
| 2024-04-12 | 1.48 | 1.50 | ↑$0.02 (1.65%) | 1.48 | 1.50 | 0.90K |
| 2024-04-11 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.54 | 848 |
| 2024-04-10 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.61 | 1.25K |
| 2024-04-09 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.47 | 1.50 | 1.80K |
| 2024-04-08 | 1.53 | 1.46 | ↓$0.06 (-4.18%) | 1.46 | 1.53 | 7.13K |
| 2024-04-05 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.46 | 1.49 | 4.53K |
| 2024-04-04 | 1.48 | 1.50 | ↑$0.02 (1.69%) | 1.47 | 1.50 | 2.26K |
| 2024-04-03 | 1.39 | 1.52 | ↑$0.13 (9.31%) | 1.39 | 1.61 | 7.35K |
| 2024-04-02 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.42 | 1.57 | 7.24K |
| 2024-04-01 | 1.63 | 1.53 | ↓$0.10 (-6.13%) | 1.39 | 1.65 | 13.09K |
| 2024-03-28 | 1.72 | 1.62 | ↓$0.10 (-5.76%) | 1.59 | 1.72 | 19.75K |
| 2024-03-27 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.61 | 1.71 | 15.68K |
| 2024-03-26 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.58 | 1.70 | 7.54K |
| 2024-03-25 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.63 | 1.73 | 2.58K |
| 2024-03-22 | 1.91 | 1.70 | ↓$0.21 (-10.99%) | 1.70 | 1.91 | 2.41K |
| 2024-03-21 | 1.82 | 1.80 | ↓$0.02 (-1.20%) | 1.73 | 1.86 | 10.30K |
Create an account or log in to view more rows.
$WHLRP about to pop IMHO
$WHLRP has just been halted from trading due to volatility.
$WHLRP has just been halted from trading due to volatility.
$WHLRP hmm...
$WHLRP hot damn <3
$WHLRP going green
$WHLRP the price is wrong
$WHLRP lets see if it can hold the line
$WHLRP no wonder price closed that way
$WHLRP Stair stepping nicely