Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
4.050
0.00 (0.00%)
At close: Apr 17, 2025
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.05 | 4.09 | 3.99 | 4.05 | 4.05 | - | 8,035 |
| Apr 16, 2025 | 3.85 | 4.05 | 3.85 | 4.05 | 4.05 | 2.53% | 6,777 |
| Apr 15, 2025 | 3.95 | 3.95 | 3.81 | 3.95 | 3.95 | -1.25% | 980 |
| Apr 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 3,222 |
| Apr 11, 2025 | 3.95 | 4.30 | 3.95 | 4.05 | 4.05 | 2.53% | 7,445 |
| Apr 10, 2025 | 3.38 | 4.11 | 3.19 | 3.95 | 3.95 | 9.72% | 8,393 |
| Apr 9, 2025 | 3.14 | 3.60 | 3.00 | 3.60 | 3.60 | -0.22% | 4,772 |
| Apr 8, 2025 | 3.63 | 3.82 | 3.44 | 3.61 | 3.61 | -10.52% | 1,222 |
| Apr 7, 2025 | 3.84 | 4.03 | 3.82 | 4.03 | 4.03 | 0.80% | 427 |
| Apr 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 39 |
| Apr 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | -4.19% | 21,209 |
| Apr 2, 2025 | 3.99 | 4.18 | 3.99 | 4.18 | 4.18 | 4.90% | 1,234 |
| Apr 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 52 |
| Mar 31, 2025 | 3.73 | 3.98 | 3.73 | 3.98 | 3.98 | 2.84% | 892 |
| Mar 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 2 |
| Mar 27, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 5 |
| Mar 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Mar 25, 2025 | 3.74 | 3.87 | 3.35 | 3.87 | 3.87 | -1.53% | 1,726 |
| Mar 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 123 |
| Mar 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Mar 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 200 |
| Mar 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,033 |
| Mar 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Mar 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | 626 |
| Mar 14, 2025 | 3.79 | 3.98 | 3.74 | 3.98 | 3.98 | -0.50% | 850 |
| Mar 13, 2025 | 4.00 | 4.00 | 3.72 | 4.00 | 4.00 | - | 9,691 |
| Mar 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 11, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 3,652 |
| Mar 10, 2025 | 4.36 | 4.36 | 3.88 | 4.00 | 4.00 | -6.35% | 7,064 |
| Mar 7, 2025 | 4.24 | 4.50 | 3.75 | 4.27 | 4.27 | 1.69% | 9,302 |
| Mar 6, 2025 | 4.35 | 4.35 | 3.90 | 4.20 | 4.20 | -2.78% | 961 |
| Mar 5, 2025 | 4.13 | 4.35 | 4.13 | 4.32 | 4.32 | -0.46% | 394 |
| Mar 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 7.96% | 1,683 |
| Mar 3, 2025 | 4.11 | 4.11 | 3.76 | 4.02 | 4.02 | 1.52% | 306 |
| Feb 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1 |
| Feb 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 6 |
| Feb 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.38% | 111 |
| Feb 25, 2025 | 3.60 | 3.95 | 3.60 | 3.95 | 3.95 | 4.92% | 2,338 |
| Feb 24, 2025 | 3.75 | 3.90 | 3.69 | 3.76 | 3.76 | -3.59% | 4,373 |
| Feb 21, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 1.30% | 222 |
| Feb 20, 2025 | 4.01 | 4.06 | 3.54 | 3.85 | 3.85 | -8.33% | 9,350 |
| Feb 19, 2025 | 4.01 | 4.20 | 4.01 | 4.20 | 4.20 | 2.44% | 220 |
| Feb 18, 2025 | 4.15 | 4.20 | 4.10 | 4.10 | 4.10 | -3.53% | 2,031 |
| Feb 14, 2025 | 4.23 | 4.31 | 4.23 | 4.25 | 4.25 | -3.19% | 1,471 |
| Feb 13, 2025 | 4.15 | 4.39 | 4.15 | 4.39 | 4.39 | 6.55% | 308 |
| Feb 12, 2025 | 4.02 | 4.19 | 4.00 | 4.12 | 4.12 | -2.14% | 2,204 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Feb 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 94 |
| Feb 7, 2025 | 4.18 | 4.39 | 4.18 | 4.21 | 4.21 | -4.10% | 1,311 |
| Feb 6, 2025 | 4.05 | 4.39 | 3.78 | 4.39 | 4.39 | - | 3,326 |