Wheeler Real Estate Investment Trust Inc (WHLRD) Historical Stock Data
16.85 ↑1.35 (8.71%)
As of May 3, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, WHLRD is down -0.45% a day on average. There have been 16 days where Wheeler Real Estate Investment Trust Inc closed green and 14 days where WHLRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 16.20 | 15.75 | ↓$0.45 (-2.78%) | 15.75 | 16.20 | 3.50K |
| 2024-04-03 | 16.11 | 15.80 | ↓$0.31 (-1.92%) | 15.67 | 16.19 | 13.02K |
| 2024-04-02 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.70 | 307 |
| 2024-03-27 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.11 | 15.11 | 115 |
| 2024-03-26 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.11 | 15.11 | 1 |
| 2024-03-22 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.11 | 15.11 | 12 |
| 2024-03-21 | 15.55 | 15.11 | ↓$0.44 (-2.83%) | 15.11 | 15.82 | 1.82K |
| 2024-03-20 | 15.72 | 15.70 | ↓$0.02 (-0.13%) | 15.69 | 15.72 | 2.24K |
| 2024-03-19 | 15.55 | 15.15 | ↓$0.40 (-2.57%) | 15.15 | 15.77 | 1.15K |
Create an account or log in to view more rows.
$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?
$WHLRD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$WHLRD Keep up the pressure.
$WHLRD I like green candles on my birthday cake