NASDAQ:WHLRD
Wheeler Real Estate Investment Trust Stock Price (Quote)
$15.61
+0.110 (+0.709%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.00 | $16.20 | Friday, 26th Apr 2024 WHLRD stock ended at $15.61. This is 0.709% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.416% from a day low at $15.61 to a day high of $15.68. |
| 90 days | $13.20 | $16.20 | |
| 52 weeks | $9.50 | $16.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2023 | $10.29 | $10.50 | $10.26 | $10.50 | 36 732 |
| Sep 20, 2023 | $10.12 | $10.50 | $10.12 | $10.37 | 5 594 |
| Sep 19, 2023 | $10.25 | $10.45 | $10.11 | $10.30 | 14 191 |
| Sep 18, 2023 | $10.21 | $10.38 | $9.91 | $10.25 | 11 032 |
| Sep 15, 2023 | $10.22 | $10.50 | $9.90 | $10.25 | 119 412 |
| Sep 14, 2023 | $10.99 | $11.00 | $10.35 | $10.50 | 97 253 |
| Sep 13, 2023 | $11.76 | $11.93 | $10.61 | $11.00 | 43 581 |
| Sep 12, 2023 | $12.27 | $12.27 | $11.91 | $12.00 | 39 459 |
| Sep 11, 2023 | $12.64 | $12.64 | $12.07 | $12.25 | 54 090 |
| Sep 08, 2023 | $12.40 | $12.80 | $12.01 | $12.56 | 25 722 |
| Sep 07, 2023 | $15.66 | $15.94 | $12.68 | $12.72 | 165 140 |
| Sep 06, 2023 | $11.85 | $12.46 | $11.85 | $12.46 | 690 |
| Sep 05, 2023 | $11.50 | $12.16 | $11.50 | $11.87 | 561 |
| Sep 01, 2023 | $12.16 | $12.16 | $11.25 | $12.00 | 4 303 |
| Aug 31, 2023 | $12.25 | $12.51 | $11.80 | $12.31 | 17 597 |
| Aug 30, 2023 | $11.50 | $12.37 | $11.34 | $12.25 | 28 727 |
| Aug 29, 2023 | $11.17 | $11.17 | $11.17 | $11.17 | 504 |
| Aug 28, 2023 | $10.89 | $10.89 | $10.89 | $10.89 | 17 305 |
| Aug 25, 2023 | $10.90 | $11.11 | $10.90 | $11.09 | 6 131 |
| Aug 24, 2023 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| Aug 23, 2023 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| Aug 22, 2023 | $11.05 | $11.05 | $11.00 | $11.04 | 12 307 |
| Aug 21, 2023 | $11.01 | $11.30 | $11.00 | $11.01 | 13 702 |
| Aug 18, 2023 | $11.50 | $11.50 | $11.01 | $11.50 | 22 834 |
| Aug 17, 2023 | $11.11 | $11.50 | $11.10 | $11.50 | 22 972 |
