Wheeler Real Estate Investment Trust Inc (WHLR) Historical Stock Data
0.14 ↓0.01 (-3.90%)
As of May 3, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, WHLR is down -1.22% a day on average. There have been 11 days where Wheeler Real Estate Investment Trust Inc closed green and 19 days where WHLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.14 | 0.14 | ↓$0.00 (-1.43%) | 0.14 | 0.14 | 98.50K |
| 2024-05-02 | 0.13 | 0.14 | ↑$0.01 (8.54%) | 0.13 | 0.15 | 113.13K |
| 2024-05-01 | 0.15 | 0.14 | ↓$0.01 (-4.73%) | 0.14 | 0.15 | 67.87K |
| 2024-04-30 | 0.14 | 0.14 | ↑$0.00 (0.74%) | 0.13 | 0.15 | 226.03K |
| 2024-04-29 | 0.15 | 0.14 | ↓$0.00 (-1.77%) | 0.14 | 0.15 | 72.21K |
| 2024-04-26 | 0.15 | 0.15 | ↓$0.00 (-2.00%) | 0.14 | 0.15 | 192.23K |
| 2024-04-25 | 0.14 | 0.15 | ↑$0.01 (4.86%) | 0.14 | 0.15 | 178.68K |
| 2024-04-24 | 0.15 | 0.14 | ↓$0.01 (-6.00%) | 0.14 | 0.15 | 238.91K |
| 2024-04-23 | 0.14 | 0.15 | ↑$0.01 (4.93%) | 0.13 | 0.15 | 137.86K |
| 2024-04-22 | 0.15 | 0.14 | ↓$0.01 (-6.67%) | 0.13 | 0.15 | 302.31K |
| 2024-04-19 | 0.14 | 0.15 | ↑$0.01 (5.29%) | 0.14 | 0.15 | 237.64K |
| 2024-04-18 | 0.15 | 0.13 | ↓$0.02 (-14.32%) | 0.13 | 0.15 | 488.70K |
| 2024-04-17 | 0.15 | 0.15 | ↓$0.00 (-3.13%) | 0.14 | 0.16 | 316.86K |
| 2024-04-16 | 0.17 | 0.15 | ↓$0.01 (-8.07%) | 0.15 | 0.17 | 251.77K |
| 2024-04-15 | 0.17 | 0.17 | ↑$0.00 (0.24%) | 0.16 | 0.18 | 413.73K |
| 2024-04-12 | 0.15 | 0.16 | ↑$0.02 (11.77%) | 0.14 | 0.17 | 642.78K |
| 2024-04-11 | 0.14 | 0.14 | ↑$0.01 (5.08%) | 0.13 | 0.15 | 631.67K |
| 2024-04-10 | 0.15 | 0.14 | ↓$0.01 (-6.90%) | 0.13 | 0.15 | 760.15K |
| 2024-04-09 | 0.14 | 0.14 | ↓$0.00 (-0.28%) | 0.13 | 0.15 | 788.56K |
| 2024-04-08 | 0.15 | 0.15 | ↓$0.00 (-0.80%) | 0.14 | 0.15 | 305.73K |
| 2024-04-05 | 0.16 | 0.15 | ↓$0.01 (-7.10%) | 0.13 | 0.16 | 778.58K |
| 2024-04-04 | 0.15 | 0.16 | ↑$0.00 (2.23%) | 0.15 | 0.16 | 187.31K |
| 2024-04-03 | 0.16 | 0.15 | ↓$0.01 (-4.18%) | 0.15 | 0.16 | 324.91K |
| 2024-04-02 | 0.15 | 0.16 | ↑$0.01 (6.00%) | 0.15 | 0.16 | 195.58K |
| 2024-04-01 | 0.17 | 0.16 | ↓$0.01 (-3.90%) | 0.16 | 0.17 | 270.62K |
| 2024-03-28 | 0.16 | 0.16 | ↓$0.00 (-1.94%) | 0.16 | 0.16 | 298.78K |
| 2024-03-27 | 0.17 | 0.16 | ↓$0.00 (-1.90%) | 0.16 | 0.17 | 88.70K |
| 2024-03-26 | 0.18 | 0.16 | ↓$0.02 (-9.78%) | 0.16 | 0.18 | 320.26K |
| 2024-03-25 | 0.17 | 0.16 | ↓$0.00 (-2.50%) | 0.16 | 0.17 | 420.90K |
| 2024-03-22 | 0.16 | 0.17 | ↑$0.00 (1.22%) | 0.16 | 0.17 | 408.78K |
Create an account or log in to view more rows.
$WHLR hows short doing? Keep short pls
we need your money.
$WHLR my put options are fine
$WHLR I'll say it again slowwwllyyyy! Better stocks to short by far
$WHLR we all speculate but nobody knows what going to happen.
$WHLR Keep up the pressure.
$WHLR has just been halted from trading due to volatility.
$WHLR green shoots
$WHLR fake wall lets break it
$WHLR has just been halted from trading due to volatility.
$WHLR has just been halted from trading due to volatility.