WHLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.80	1.99	1.75	1.89	1.89	-	41,660
Apr 27, 2026	1.76	1.93	1.64	1.89	1.89	6.18%	123,604
Apr 24, 2026	1.91	2.68	1.65	1.78	1.78	-5.32%	2,364,686
Apr 23, 2026	1.97	2.02	1.82	1.88	1.88	-3.59%	113,856
Apr 22, 2026	1.97	2.03	1.87	1.95	1.95	-1.02%	91,849
Apr 21, 2026	2.12	2.18	1.82	1.97	1.97	-8.80%	141,492
Apr 20, 2026	2.04	2.33	1.95	2.16	2.16	7.25%	220,359
Apr 17, 2026	2.25	2.31	2.01	2.01	2.01	-10.49%	196,941
Apr 16, 2026	2.34	2.39	2.21	2.25	2.25	-6.02%	85,762
Apr 15, 2026	2.34	2.52	2.31	2.39	2.39	2.97%	47,200
Apr 14, 2026	2.25	2.43	2.21	2.33	2.33	-13.02%	66,390
Apr 13, 2026	2.46	2.79	2.45	2.67	2.67	8.00%	289,129
Apr 10, 2026	2.52	2.52	2.46	2.48	2.48	-0.60%	10,505
Apr 9, 2026	2.49	2.52	2.40	2.49	2.49	-0.20%	21,798
Apr 8, 2026	2.56	2.67	2.46	2.50	2.50	-2.16%	50,703
Apr 7, 2026	2.70	2.70	2.49	2.55	2.55	-5.56%	37,637
Apr 6, 2026	2.84	2.84	2.66	2.70	2.70	-2.17%	30,935
Apr 2, 2026	2.82	2.82	2.67	2.76	2.76	-1.08%	25,692
Apr 1, 2026	2.79	2.86	2.79	2.79	2.79	0.47%	9,848
Mar 31, 2026	2.73	2.85	2.72	2.78	2.78	-0.22%	26,238
Mar 30, 2026	3.12	3.15	2.75	2.78	2.78	-9.94%	33,148
Mar 27, 2026	3.09	3.21	2.99	3.09	3.09	0.98%	17,141
Mar 26, 2026	3.30	3.51	3.00	3.06	3.06	-10.53%	25,346
Mar 25, 2026	3.60	3.60	3.33	3.42	3.42	-3.39%	13,581
Mar 24, 2026	3.39	3.59	3.36	3.54	3.54	0.43%	28,535
Mar 23, 2026	3.33	3.69	3.27	3.53	3.53	10.85%	34,464
Mar 20, 2026	3.51	3.53	3.06	3.18	3.18	-9.40%	31,845
Mar 19, 2026	4.02	4.05	3.39	3.51	3.51	-12.69%	31,113
Mar 18, 2026	4.08	4.26	3.93	4.02	4.02	-2.90%	27,603
Mar 17, 2026	4.11	4.26	4.05	4.14	4.14	-	19,135
Mar 16, 2026	4.41	4.41	3.99	4.14	4.14	-6.12%	61,975
Mar 13, 2026	4.38	4.52	4.29	4.41	4.41	-5.16%	29,286
Mar 12, 2026	4.68	4.68	4.43	4.65	4.65	-0.64%	34,260
Mar 11, 2026	4.62	4.71	4.53	4.68	4.68	-0.64%	18,601
Mar 10, 2026	4.77	4.80	4.56	4.71	4.71	1.29%	37,865
Mar 9, 2026	4.47	4.65	4.44	4.65	4.65	4.38%	28,957
Mar 6, 2026	5.34	5.45	4.44	4.46	4.46	-21.01%	105,006
Mar 5, 2026	5.94	5.94	5.46	5.64	5.64	-7.39%	41,412
Mar 4, 2026	5.73	6.30	5.58	6.09	6.09	9.73%	99,604
Mar 3, 2026	5.55	5.71	5.28	5.55	5.55	-1.60%	43,384
Mar 2, 2026	5.70	5.82	5.43	5.64	5.64	-1.05%	30,601
Feb 27, 2026	5.49	6.69	5.49	5.70	5.70	-7.32%	107,488
Feb 26, 2026	5.43	6.69	5.43	6.15	6.15	10.81%	291,909
Feb 25, 2026	5.13	5.76	4.83	5.55	5.55	10.12%	1,085,422
Feb 24, 2026	5.22	5.22	4.86	5.04	5.04	2.44%	43,011
Feb 23, 2026	4.77	4.98	4.59	4.92	4.92	2.50%	17,221
Feb 20, 2026	5.13	5.15	4.80	4.80	4.80	-5.88%	25,466
Feb 19, 2026	5.16	5.40	5.10	5.10	5.10	-1.73%	23,538
Feb 18, 2026	5.01	5.19	4.89	5.19	5.19	4.22%	23,957
Feb 17, 2026	5.67	5.67	4.95	4.98	4.98	-11.23%	32,371
Feb 13, 2026	6.18	6.24	5.58	5.61	5.61	-9.66%	67,573
Feb 12, 2026	6.00	6.39	6.00	6.21	6.21	0.98%	46,266
Feb 11, 2026	7.50	7.62	5.73	6.15	6.15	-19.29%	86,529
Feb 10, 2026	7.14	8.01	6.96	7.62	7.62	0.99%	60,051
Feb 9, 2026	6.87	8.28	6.84	7.55	7.55	-0.98%	187,805
Feb 6, 2026	8.43	9.00	7.50	7.62	7.62	15.98%	9,236,766
Feb 5, 2026	7.53	7.65	6.51	6.57	6.57	-18.28%	398,829
Feb 4, 2026	9.54	9.54	7.95	8.04	8.04	-16.25%	34,521
Feb 3, 2026	10.95	11.07	8.46	9.60	9.60	-7.25%	63,254
Feb 2, 2026	13.32	13.95	10.17	10.35	10.35	-27.52%	63,520
Jan 30, 2026	14.58	15.00	14.27	14.28	14.28	0.85%	41,914
Jan 29, 2026	15.69	16.53	14.13	14.16	14.16	-11.28%	47,640
Jan 28, 2026	15.69	16.35	15.66	15.96	15.96	-0.56%	13,560
Jan 27, 2026	15.15	16.68	15.15	16.05	16.05	-5.14%	37,227
Jan 26, 2026	17.79	17.79	15.99	16.92	16.92	-7.99%	44,008
Jan 23, 2026	16.38	19.20	15.75	18.39	18.39	9.86%	96,608
Jan 22, 2026	16.62	17.04	15.45	16.74	16.74	-1.24%	46,105
Jan 21, 2026	15.06	17.40	14.58	16.95	16.95	12.33%	146,456
Jan 20, 2026	14.49	16.59	14.10	15.09	15.09	-0.79%	48,613
Jan 16, 2026	14.85	15.84	14.35	15.21	15.21	0.60%	22,036
Jan 15, 2026	14.85	15.57	14.85	15.12	15.12	-3.45%	9,243
Jan 14, 2026	15.66	15.75	15.21	15.66	15.66	1.75%	12,913
Jan 13, 2026	15.75	16.47	14.67	15.39	15.39	-7.07%	19,851
Jan 12, 2026	16.83	17.24	16.02	16.56	16.56	-6.60%	32,899
Jan 9, 2026	19.35	20.25	16.74	17.73	17.73	7.65%	267,413
Jan 8, 2026	16.38	19.00	16.11	16.47	16.47	-1.61%	156,996
Jan 7, 2026	17.28	17.46	16.20	16.74	16.74	-4.62%	9,740
Jan 6, 2026	17.91	18.45	17.10	17.55	17.55	-3.47%	11,940
Jan 5, 2026	16.83	18.54	16.56	18.18	18.18	7.45%	17,060
Jan 2, 2026	15.12	16.92	14.77	16.92	16.92	10.59%	29,113
Dec 31, 2025	15.48	15.93	14.22	15.30	15.30	-3.41%	12,483
Dec 30, 2025	16.47	16.56	15.30	15.84	15.84	-4.35%	12,435
Dec 29, 2025	16.29	16.83	15.57	16.56	16.56	-1.60%	11,188
Dec 26, 2025	17.01	17.39	15.21	16.83	16.83	-5.56%	17,648
Dec 24, 2025	17.82	17.88	16.92	17.82	17.82	-	10,809
Dec 23, 2025	18.09	18.10	16.74	17.82	17.82	-7.91%	20,123
Dec 22, 2025	21.24	21.56	17.28	19.35	19.35	-10.42%	60,803
Dec 19, 2025	22.59	23.04	21.60	21.60	21.60	-6.61%	20,661
Dec 18, 2025	24.30	24.39	21.24	23.13	23.13	-3.02%	43,406
Dec 17, 2025	25.02	25.38	23.31	23.85	23.85	-7.99%	25,572
Dec 16, 2025	24.75	26.91	23.40	25.92	25.92	4.73%	36,348
Dec 15, 2025	26.73	27.27	23.50	24.75	24.75	-11.00%	49,647
Dec 12, 2025	29.07	31.05	26.96	27.81	27.81	9.19%	373,760
Dec 11, 2025	32.13	34.65	23.58	25.47	25.47	-27.81%	339,435
Dec 10, 2025	32.67	37.17	32.31	35.28	35.28	4.53%	91,000
Dec 9, 2025	35.46	37.81	32.86	33.75	33.75	-20.89%	110,008
Dec 8, 2025	52.29	58.50	37.08	42.66	42.66	-26.05%	631,344
Dec 5, 2025	50.94	61.65	45.18	57.69	57.69	97.84%	9,827,258
Dec 4, 2025	27.72	30.06	25.38	29.16	29.16	4.18%	45,333
Dec 3, 2025	28.80	28.80	27.00	27.99	27.99	-4.31%	9,660