Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
36.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WHLRD is down -0.02% a day on average. There have been 14 days where Wheeler Real Estate Investment Trust Inc closed green and 16 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 37.01 | 36.90 | ↓$0.11 (-0.28%) | 36.90 | 37.19 | 3.56K |
| 2025-12-10 | 37.50 | 37.03 | ↓$0.47 (-1.25%) | 37.03 | 37.50 | 3.35K |
| 2025-12-09 | 35.33 | 37.00 | ↑$1.67 (4.73%) | 35.33 | 37.97 | 6.16K |
| 2025-12-08 | 39.90 | 37.00 | ↓$2.90 (-7.27%) | 36.97 | 39.90 | 75.29K |
| 2025-12-05 | 35.88 | 42.00 | ↑$6.12 (17.06%) | 35.88 | 42.00 | 23.51K |
| 2025-12-03 | 35.86 | 34.87 | ↓$0.99 (-2.76%) | 34.87 | 35.86 | 203 |
| 2025-12-02 | 34.85 | 34.85 | ↑$0.00 (0.00%) | 34.85 | 34.85 | 182 |
| 2025-12-01 | 35.95 | 34.83 | ↓$1.12 (-3.12%) | 34.83 | 35.95 | 1.18K |
| 2025-11-26 | 34.13 | 34.13 | ↑$0.00 (0.00%) | 34.13 | 34.13 | 109 |
| 2025-11-25 | 34.71 | 34.08 | ↓$0.63 (-1.82%) | 34.08 | 34.85 | 1.40K |
| 2025-11-24 | 34.91 | 34.91 | ↑$0.00 (0.00%) | 34.91 | 34.91 | 47 |
| 2025-11-21 | 34.33 | 34.91 | ↑$0.58 (1.69%) | 34.33 | 35.00 | 851 |
| 2025-11-20 | 34.91 | 34.23 | ↓$0.68 (-1.95%) | 34.23 | 35.25 | 551 |
| 2025-11-19 | 35.63 | 35.63 | ↑$0.00 (0.00%) | 35.63 | 35.63 | 150 |
| 2025-11-18 | 35.05 | 34.76 | ↓$0.29 (-0.83%) | 34.76 | 35.05 | 400 |
| 2025-11-17 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 34.80 | 35.00 | 2.38K |
| 2025-11-12 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 856 |
| 2025-11-11 | 35.96 | 35.43 | ↓$0.53 (-1.47%) | 35.43 | 35.96 | 305 |
| 2025-11-10 | 35.69 | 35.33 | ↓$0.36 (-1.00%) | 35.33 | 35.69 | 2.95K |
| 2025-11-07 | 35.96 | 35.55 | ↓$0.41 (-1.14%) | 35.55 | 35.96 | 220 |
| 2025-11-06 | 36.08 | 35.78 | ↓$0.30 (-0.84%) | 35.78 | 36.08 | 300 |
| 2025-11-05 | 36.00 | 35.77 | ↓$0.23 (-0.64%) | 35.77 | 36.00 | 228 |
| 2025-11-04 | 36.14 | 35.66 | ↓$0.48 (-1.33%) | 35.66 | 36.14 | 661 |
| 2025-11-03 | 35.46 | 36.08 | ↑$0.62 (1.75%) | 35.46 | 36.08 | 501 |
| 2025-10-31 | 35.16 | 35.60 | ↑$0.44 (1.25%) | 35.10 | 36.22 | 3.75K |
| 2025-10-30 | 35.30 | 35.59 | ↑$0.29 (0.82%) | 35.30 | 35.90 | 730 |
| 2025-10-28 | 35.05 | 35.41 | ↑$0.36 (1.03%) | 35.04 | 35.47 | 2.35K |
| 2025-10-27 | 36.36 | 35.51 | ↓$0.85 (-2.35%) | 35.51 | 36.36 | 2K |
| 2025-10-24 | 35.87 | 35.87 | ↑$0.00 (0.00%) | 35.87 | 35.87 | 292 |
| 2025-10-23 | 36.06 | 35.75 | ↓$0.31 (-0.86%) | 35.75 | 36.06 | 750 |
Create an account or log in to view more rows.
$WHLRD has just been halted from trading.
$WHLRD we always finish green after a red week. Less go!
$WHLRD my hands are made out of diamonds
$WHLRD has just been halted from trading.
$WHLRD This stock is the golden ticket.
$WHLRD time to short this
$WHLRD push baby push!
$WHLRD cup and handle forming
$WHLRD Many many bears
$WHLRD has just been halted from trading.