Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wheeler Real Es (WHLR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 4.24 4.43 3.79 4.09 30,859
25th Sep 2026 (Fri) 4.86 5.42 4.40 5.20 995,776
24th Sep 2026 (Thu) 4.31 4.68 2.90 3.74 157,348
23rd Sep 2026 (Wed) 5.21 8.70 4.75 5.44 5,591,010
22nd Sep 2026 (Tue) 1.94 2.34 1.65 1.87 674,544
21st Sep 2026 (Mon) 0.2452 0.2452 0.215 0.2298 85,213
18th Sep 2026 (Fri) 0.3302 0.3375 0.2661 0.2676 435,552
17th Sep 2026 (Thu) 0.3751 0.3914 0.3644 0.3772 38,657
16th Sep 2026 (Wed) 0.354 0.55 0.32 0.3829 972,004
15th Sep 2026 (Tue) 0.3571 0.3571 0.3287 0.351 26,185
14th Sep 2026 (Mon) 0.3601 0.3712 0.3579 0.3656 5,501
11th Sep 2026 (Fri) 0.37 0.3922 0.3596 0.3918 18,676
10th Sep 2026 (Thu) 0.368 0.3744 0.353 0.3732 18,873
9th Sep 2026 (Wed) 0.3646 0.387 0.3478 0.3817 81,088
8th Sep 2026 (Tue) 0.3881 0.4038 0.3714 0.3869 31,883
7th Sep 2026 (Mon) 0.502 0.502 0.436 0.4184 55,655
4th Sep 2026 (Fri) 0.502 0.502 0.436 0.4184 55,655
3rd Sep 2026 (Thu) 0.4855 0.5141 0.4733 0.5119 49,264
2nd Sep 2026 (Wed) 0.53 0.5499 0.4813 0.5254 115,952
1st Sep 2026 (Tue) 0.67 0.6725 0.549 0.5793 146,923
31st Aug 2026 (Mon) 0.88 0.88 0.6626 0.68 240,818
28th Aug 2026 (Fri) 1.45 1.55 0.9398 1.07 4,030,461
27th Aug 2026 (Thu) 1.56 1.56 1.07 1.12 73,872
26th Aug 2026 (Wed) 0.3601 0.4088 0.3595 0.399 34,841
25th Aug 2026 (Tue) 0.3561 0.3687 0.3455 0.3665 48,297
24th Aug 2026 (Mon) 0.345 0.3919 0.345 0.3651 198,981
21st Aug 2026 (Fri) 0.3627 0.3669 0.34 0.3569 24,439
20th Aug 2026 (Thu) 0.3651 0.3651 0.351 0.3617 4,628
19th Aug 2026 (Wed) 0.3701 0.4004 0.3514 0.3722 12,484
18th Aug 2026 (Tue) 0.3413 0.3898 0.34 0.375 34,854
17th Aug 2026 (Mon) 0.372 0.3946 0.343 0.374 791,401
14th Aug 2026 (Fri) 0.413 0.413 0.3519 0.3646 45,967
13th Aug 2026 (Thu) 0.415 0.415 0.4009 0.4124 12,794
12th Aug 2026 (Wed) 0.449 0.4699 0.4256 0.42 61,401
11th Aug 2026 (Tue) 0.4259 0.4594 0.4165 0.4579 23,178
10th Aug 2026 (Mon) 0.4401 0.4474 0.4184 0.4201 40,395
7th Aug 2026 (Fri) 0.4733 0.485 0.4323 0.4439 42,679
6th Aug 2026 (Thu) 0.4999 0.4999 0.4553 0.4909 80,563
5th Aug 2026 (Wed) 0.5202 0.5202 0.4861 0.5174 18,666
4th Aug 2026 (Tue) 0.5174 0.5252 0.4138 0.5296 56,155
3rd Aug 2026 (Mon) 0.5921 0.5986 0.506 0.5194 333,880
31st Jul 2026 (Fri) 0.71 0.7231 0.5713 0.591 167,938
30th Jul 2026 (Thu) 0.8601 0.8601 0.66 0.69 64,647
29th Jul 2026 (Wed) 1.23 1.235 0.9867 0.9351 56,339
FTSE 100 Latest
Value10,684.88
Change-10.37