Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Wheeler Real Estate Investment (WHLR) Historical Prices

645 Followers
WHLR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.311.100.310.750.75+133.33%65,889,14163.23
Nov 10, 20260.410.410.310.320.32-16.62%1,236,4311.21
Nov 09, 20260.370.420.360.410.41+6.49%1,176,1711.17
Nov 06, 20260.440.450.340.390.39-15.94%8,596,7769.91
Nov 05, 20260.470.600.430.460.46-5.57%1,455,0451.72
Nov 04, 20260.580.600.430.490.49-19.44%883,0141.06
Nov 03, 20260.540.690.530.600.60-1.47%1,625,3132.02
Nov 02, 20260.991.090.580.610.61-60.32%2,409,3303.14
Oct 30, 20261.401.621.351.541.54+8.83%425,7580.56
Oct 29, 20261.531.641.401.421.42-12.22%220,5860.29
Oct 28, 20261.581.631.431.611.61-5.06%2,211,1253.06
Oct 27, 20261.921.951.681.701.70-16.89%138,3220.19
Oct 26, 20262.092.131.902.042.04-4.62%72,2530.10
Oct 23, 20262.322.332.032.142.14-16.39%130,1410.18
Oct 22, 20262.502.722.332.562.56-19.41%419,7060.59
Oct 21, 20262.613.412.313.183.18+47.31%15,684,68734.05
Oct 20, 20262.052.162.042.162.16+2.18%40,2860.09
Oct 19, 20262.292.292.052.112.11-7.00%55,4680.12
Oct 16, 20262.582.582.042.272.27-7.68%123,7330.27
Oct 15, 20262.402.622.292.462.46+2.50%129,6450.28
Oct 14, 20262.582.702.342.402.40-12.95%57,0370.13
Oct 13, 20262.442.812.252.762.76+0.33%142,5440.32
Oct 12, 20263.403.422.752.752.75-19.93%248,0160.55
Oct 09, 20263.903.973.373.433.43-18.03%392,0860.89
Oct 08, 20264.204.453.964.194.19+1.28%998,6252.34
Oct 07, 20265.155.524.094.134.13-24.29%502,6341.20
Oct 06, 20266.968.105.045.465.46-16.51%2,515,1956.65
Oct 05, 202612.4812.486.546.546.54-47.34%1,042,4162.88
Oct 02, 202617.8818.4812.1812.4212.42-27.36%98,9360.27
Oct 01, 202619.0319.0317.1017.1017.10-12.31%25,9800.07
Sep 30, 202618.6620.7617.8219.5019.50-2.69%58,5670.16
Sep 29, 202623.3423.6319.3820.0420.04-18.34%57,9130.16
Sep 28, 202626.1026.8722.6824.5424.54-21.34%91,3630.26
Sep 25, 202629.1632.6426.2931.2031.20+39.03%2,205,2616.85
Sep 24, 202625.8028.0817.3922.4422.44-31.25%584,2181.87
Sep 23, 202631.2352.2628.5032.6432.64+190.91%15,470,948230.25
Sep 22, 202612.1214.049.9011.2211.22-9.58%2,135,39364.12
Sep 21, 202613.3813.6011.6012.4112.41-14.12%35,5381.09
Sep 18, 202617.9118.6214.3414.4514.45-29.06%147,2424.84
Sep 17, 202620.5321.1219.6120.3720.37-1.49%26,8970.90
Sep 16, 202618.9429.7717.2720.6820.68+9.09%454,29019.93
Sep 15, 202619.9319.9317.6018.9518.95-3.99%10,6960.47
Sep 14, 202620.1220.7719.3119.7419.74-6.69%6,0860.27
Sep 11, 202620.3521.3719.3221.1621.16+4.99%12,8010.57
Sep 10, 202620.3720.5318.9620.1520.15-2.23%12,6740.57
Sep 09, 202619.9120.9417.6420.6120.61-1.35%14,9500.68
Sep 08, 202621.1121.9220.0320.8920.89-7.53%17,8400.82
Sep 07, 202627.6727.6722.5922.5922.590.00%00.00
Sep 04, 202627.6727.6722.5922.5922.59-18.27%27,1531.28
Sep 03, 202626.5127.8625.5327.6427.64-2.57%16,9100.81