NASDAQ:WHLR
Wheeler Real Estate Investment Trust Stock Price (Quote)
$0.138
-0.0056 (-3.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.125 | $0.180 | Friday, 3rd May 2024 WHLR stock ended at $0.138. This is 3.90% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.93% from a day low at $0.138 to a day high of $0.143. |
| 90 days | $0.125 | $0.220 | |
| 52 weeks | $0.125 | $9.42 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $3.34 | $3.54 | $2.87 | $2.91 | 303 540 |
| Sep 27, 2023 | $2.90 | $3.83 | $2.83 | $3.54 | 254 244 |
| Sep 26, 2023 | $3.10 | $3.24 | $2.80 | $2.87 | 58 635 |
| Sep 25, 2023 | $3.12 | $3.29 | $3.06 | $3.18 | 63 029 |
| Sep 22, 2023 | $3.75 | $4.01 | $3.32 | $3.32 | 72 252 |
| Sep 21, 2023 | $3.93 | $4.25 | $3.84 | $3.84 | 40 560 |
| Sep 20, 2023 | $3.45 | $4.56 | $3.45 | $4.09 | 91 605 |
| Sep 19, 2023 | $3.80 | $3.91 | $3.58 | $3.61 | 50 010 |
| Sep 18, 2023 | $3.85 | $4.14 | $3.84 | $3.86 | 102 817 |
| Sep 15, 2023 | $3.31 | $4.19 | $3.31 | $4.10 | 506 004 |
| Sep 14, 2023 | $3.08 | $3.68 | $3.05 | $3.61 | 190 830 |
| Sep 13, 2023 | $3.31 | $3.47 | $2.98 | $3.21 | 298 663 |
| Sep 12, 2023 | $3.47 | $3.70 | $3.23 | $3.25 | 313 279 |
| Sep 11, 2023 | $4.85 | $4.85 | $3.51 | $3.78 | 506 612 |
| Sep 08, 2023 | $5.88 | $5.88 | $4.69 | $4.76 | 451 505 |
| Sep 07, 2023 | $8.63 | $9.42 | $6.00 | $6.39 | 22 052 697 |
| Sep 06, 2023 | $4.16 | $4.89 | $4.13 | $4.54 | 136 481 |
| Sep 05, 2023 | $3.95 | $4.48 | $3.91 | $4.24 | 182 906 |
| Sep 01, 2023 | $4.17 | $4.69 | $4.03 | $4.20 | 570 960 |
| Aug 31, 2023 | $3.94 | $4.60 | $3.61 | $3.91 | 460 707 |
| Aug 30, 2023 | $3.96 | $4.18 | $3.80 | $3.81 | 47 410 |
| Aug 29, 2023 | $4.00 | $4.48 | $3.82 | $3.96 | 232 800 |
| Aug 28, 2023 | $3.68 | $4.16 | $3.51 | $3.93 | 216 215 |
| Aug 25, 2023 | $3.89 | $3.97 | $3.64 | $3.64 | 15 259 |
| Aug 24, 2023 | $4.05 | $4.07 | $3.78 | $3.80 | 39 880 |
