Wheeler Real Estate Inves... (WHLR)
NASDAQ: WHLR
· Real-Time Price · USD
5.71
0.28 (5.16%)
At close: Oct 03, 2025, 3:59 PM
5.70
-0.18%
After-hours: Oct 03, 2025, 07:52 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.43 | 6.13 | 5.43 | 5.71 | 5.71 | 5.16% | 104,894 |
| Oct 2, 2025 | 6.01 | 6.02 | 5.35 | 5.43 | 5.43 | -10.84% | 120,400 |
| Oct 1, 2025 | 6.21 | 6.40 | 6.05 | 6.09 | 6.09 | -2.72% | 57,945 |
| Sep 30, 2025 | 6.68 | 6.75 | 6.16 | 6.26 | 6.26 | -8.75% | 100,723 |
| Sep 29, 2025 | 6.60 | 6.93 | 6.55 | 6.86 | 6.86 | 3.63% | 101,700 |
| Sep 26, 2025 | 6.80 | 7.10 | 6.58 | 6.62 | 6.62 | -4.75% | 168,100 |
| Sep 25, 2025 | 6.63 | 7.30 | 6.45 | 6.95 | 6.95 | 5.14% | 289,821 |
| Sep 24, 2025 | 6.60 | 6.70 | 6.15 | 6.61 | 6.61 | -0.90% | 180,310 |
| Sep 23, 2025 | 6.50 | 7.28 | 6.50 | 6.67 | 6.67 | -1.91% | 229,541 |
| Sep 22, 2025 | 7.10 | 7.20 | 6.75 | 6.80 | 6.80 | -6.85% | 796,219 |
| Sep 19, 2025 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | -5.19% | 983,998 |
| Sep 18, 2025 | 7.95 | 8.45 | 7.40 | 7.70 | 7.70 | -25.96% | 2,056,700 |
| Sep 17, 2025 | 10.65 | 12.75 | 9.95 | 10.40 | 10.40 | -9.57% | 5,262,938 |
| Sep 16, 2025 | 10.70 | 12.10 | 10.00 | 11.50 | 11.50 | 21.05% | 13,813,121 |
| Sep 15, 2025 | 9.85 | 10.15 | 9.30 | 9.50 | 9.50 | -4.04% | 873,400 |
| Sep 12, 2025 | 10.75 | 11.05 | 9.50 | 9.90 | 9.90 | -15.38% | 1,998,137 |
| Sep 11, 2025 | 11.05 | 12.95 | 10.20 | 11.70 | 11.70 | 28.57% | 31,856,800 |
| Sep 10, 2025 | 9.25 | 9.70 | 8.85 | 9.10 | 9.10 | -5.21% | 5,691,414 |
| Sep 9, 2025 | 8.85 | 11.00 | 8.53 | 9.60 | 9.60 | 11.63% | 7,712,500 |
| Sep 8, 2025 | 8.50 | 8.70 | 8.20 | 8.60 | 8.60 | 1.18% | 359,800 |
Page 1 of 136