Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
1.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLR is down -1.76% a day on average. There have been 12 days where Wheeler Real Estate Investment Trust Inc closed green and 18 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.88 | 1.99 | 97.29K |
| 2025-12-23 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.86 | 2.01 | 174.29K |
| 2025-12-22 | 2.36 | 2.15 | ↓$0.21 (-8.90%) | 1.92 | 2.40 | 524.67K |
| 2025-12-19 | 2.51 | 2.40 | ↓$0.11 (-4.38%) | 2.40 | 2.56 | 180.33K |
| 2025-12-18 | 2.70 | 2.57 | ↓$0.13 (-4.81%) | 2.36 | 2.71 | 386.32K |
| 2025-12-17 | 2.78 | 2.65 | ↓$0.13 (-4.68%) | 2.59 | 2.82 | 226.77K |
| 2025-12-16 | 2.75 | 2.88 | ↑$0.13 (4.73%) | 2.60 | 2.99 | 318.44K |
| 2025-12-15 | 2.97 | 2.75 | ↓$0.22 (-7.41%) | 2.61 | 3.03 | 429.77K |
| 2025-12-12 | 3.23 | 3.09 | ↓$0.14 (-4.33%) | 3.00 | 3.45 | 3.28M |
| 2025-12-11 | 3.57 | 2.83 | ↓$0.74 (-20.73%) | 2.62 | 3.85 | 719.97K |
| 2025-12-10 | 3.63 | 3.92 | ↑$0.29 (7.99%) | 3.59 | 4.12 | 783.08K |
| 2025-12-09 | 3.94 | 3.75 | ↓$0.19 (-4.82%) | 3.65 | 4.20 | 0.93M |
| 2025-12-08 | 5.77 | 4.74 | ↓$1.03 (-17.85%) | 4.12 | 6.50 | 5.54M |
| 2025-12-05 | 5.63 | 6.41 | ↑$0.78 (13.85%) | 5.03 | 6.85 | 87.52M |
| 2025-12-04 | 3.08 | 3.24 | ↑$0.16 (5.19%) | 2.82 | 3.34 | 384.83K |
| 2025-12-03 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.00 | 3.20 | 80.41K |
| 2025-12-02 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 2.88 | 3.36 | 422.56K |
| 2025-12-01 | 2.85 | 3.64 | ↑$0.79 (27.72%) | 2.64 | 4.58 | 2.03M |
| 2025-11-28 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.57 | 230.66K |
| 2025-11-26 | 1.91 | 1.41 | ↓$0.50 (-26.18%) | 1.36 | 1.94 | 393.17K |
| 2025-11-25 | 2.01 | 1.95 | ↓$0.06 (-2.80%) | 1.90 | 2.01 | 49.40K |
| 2025-11-24 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.98 | 2.11 | 79.12K |
| 2025-11-21 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.95 | 2.05 | 49.26K |
| 2025-11-20 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.09 | 62.48K |
| 2025-11-19 | 1.95 | 2.10 | ↑$0.15 (7.69%) | 1.94 | 2.13 | 80.83K |
| 2025-11-18 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.91 | 2.15 | 76.76K |
| 2025-11-17 | 1.87 | 2.00 | ↑$0.13 (6.95%) | 1.87 | 2.22 | 136.26K |
| 2025-11-14 | 1.91 | 1.85 | ↓$0.06 (-3.14%) | 1.84 | 1.96 | 89.84K |
| 2025-11-13 | 2.00 | 1.94 | ↓$0.06 (-3.00%) | 1.91 | 2.05 | 67.67K |
| 2025-11-12 | 2.32 | 2.00 | ↓$0.32 (-13.79%) | 1.95 | 2.32 | 218.92K |
Create an account or log in to view more rows.
$WHLR buy more doomers!!!
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading.
$WHLR out of the way
$WHLR wow. The volume is so low today. Unreal
$WHLR holy fuck
$WHLR has just been halted from trading.
$WHLR what happened