WHLR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.1468 | 0.0058 | 4.11% | 0.14 | 0.1497 | 0.14 | 180,605 |
Apr 24 2024 | 0.141 | -0.006 | -4.08% | 0.15 | 0.15 | 0.135 | 239,048 |
Apr 23 2024 | 0.147 | 0.007 | 5.00% | 0.1414 | 0.1485 | 0.1344 | 142,489 |
Apr 22 2024 | 0.14 | -0.0074 | -5.02% | 0.1502 | 0.1502 | 0.1311 | 304,822 |
Apr 19 2024 | 0.147399 | 0.0158 | 12.01% | 0.14 | 0.1498 | 0.139706 | 237,615 |
Apr 18 2024 | 0.1316 | -0.0137 | -9.43% | 0.15 | 0.1539 | 0.1315 | 498,731 |
Apr 17 2024 | 0.1453 | -0.0073 | -4.78% | 0.15 | 0.163 | 0.1403 | 327,184 |
Apr 16 2024 | 0.1526 | -0.0158 | -9.38% | 0.1645 | 0.1698 | 0.1516 | 255,659 |
Apr 15 2024 | 0.1684 | 0.0041 | 2.50% | 0.168 | 0.18 | 0.1611 | 426,325 |
Apr 12 2024 | 0.1643 | 0.0196 | 13.55% | 0.147 | 0.1669 | 0.139 | 654,716 |
Apr 11 2024 | 0.1447 | 0.0071 | 5.16% | 0.138 | 0.146999 | 0.131 | 641,346 |
Apr 10 2024 | 0.1376 | -0.0024 | -1.71% | 0.1478 | 0.1478 | 0.125 | 760,602 |
Apr 09 2024 | 0.14 | -0.008 | -5.41% | 0.1404 | 0.1519 | 0.133 | 791,142 |
Apr 08 2024 | 0.148 | 0.0028 | 1.93% | 0.1492 | 0.1549 | 0.1437 | 307,245 |
Apr 05 2024 | 0.1452 | -0.0106 | -6.80% | 0.159 | 0.159 | 0.1344 | 784,568 |
Apr 04 2024 | 0.1558 | 0.0044 | 2.91% | 0.1511 | 0.1585 | 0.1511 | 189,904 |
Apr 03 2024 | 0.1514 | -0.0076 | -4.78% | 0.158 | 0.159 | 0.15 | 335,541 |
Apr 02 2024 | 0.159 | -0.001 | -0.63% | 0.15 | 0.164 | 0.15 | 201,081 |
Apr 01 2024 | 0.16 | 0.003 | 1.91% | 0.1665 | 0.1665 | 0.157 | 270,632 |
Mar 28 2024 | 0.157 | -0.0078 | -4.73% | 0.1652 | 0.1652 | 0.1552 | 300,208 |
Mar 27 2024 | 0.1648 | 0.0024 | 1.48% | 0.168 | 0.168 | 0.1595 | 88,871 |
Mar 26 2024 | 0.1624 | -0.0014 | -0.85% | 0.18 | 0.18 | 0.1559 | 324,482 |
Mar 25 2024 | 0.1638 | -0.0023 | -1.38% | 0.168 | 0.1764 | 0.16 | 427,217 |
Mar 22 2024 | 0.1661 | -0.0019 | -1.13% | 0.1641 | 0.1723 | 0.16 | 410,442 |
Mar 21 2024 | 0.168 | -0.0059 | -3.39% | 0.175 | 0.1785 | 0.165 | 176,843 |
Mar 20 2024 | 0.1739 | 0.0117 | 7.21% | 0.165 | 0.174524 | 0.165 | 129,751 |
Mar 19 2024 | 0.1622 | -0.0063 | -3.74% | 0.1675 | 0.1785 | 0.1619 | 207,835 |
Mar 18 2024 | 0.1685 | 0.0066 | 4.08% | 0.18 | 0.19 | 0.1685 | 279,573 |
Mar 15 2024 | 0.1619 | -0.0153 | -8.63% | 0.1883 | 0.1883 | 0.1619 | 348,698 |
Mar 14 2024 | 0.1772 | -0.0128 | -6.74% | 0.19 | 0.19 | 0.17 | 293,433 |
Mar 13 2024 | 0.19 | -0.021 | -9.95% | 0.211 | 0.2125 | 0.19 | 262,856 |
Mar 12 2024 | 0.211 | 0.00 | 0.00% | 0.21 | 0.2162 | 0.205 | 210,984 |
Mar 11 2024 | 0.211 | 0.0111 | 5.55% | 0.2058 | 0.22 | 0.1999 | 651,848 |
Mar 08 2024 | 0.1999 | -0.004 | -1.96% | 0.1933 | 0.21 | 0.192 | 221,198 |
Mar 07 2024 | 0.2039 | -0.0061 | -2.90% | 0.21 | 0.21 | 0.185 | 435,908 |
Mar 06 2024 | 0.21 | 0.0305 | 16.99% | 0.1695 | 0.21 | 0.1695 | 1,266,612 |
Mar 05 2024 | 0.1795 | -0.0005 | -0.28% | 0.1756 | 0.1839 | 0.1684 | 339,252 |
Mar 04 2024 | 0.18 | -0.005 | -2.70% | 0.1891 | 0.20 | 0.1774 | 265,120 |
Mar 01 2024 | 0.185 | -0.0105 | -5.37% | 0.1988 | 0.2054 | 0.175201 | 1,031,078 |
Feb 29 2024 | 0.1955 | 0.0275 | 16.37% | 0.1589 | 0.1955 | 0.1589 | 1,134,692 |
Feb 28 2024 | 0.168 | 0.01 | 6.33% | 0.1554 | 0.168 | 0.1554 | 182,051 |
Feb 27 2024 | 0.158 | -0.006 | -3.66% | 0.1627 | 0.1639 | 0.152 | 312,089 |
Feb 26 2024 | 0.164 | 0.004 | 2.50% | 0.1512 | 0.164 | 0.15 | 258,398 |
Feb 23 2024 | 0.16 | 0.0002 | 0.13% | 0.1688 | 0.1714 | 0.1503 | 239,085 |
Feb 22 2024 | 0.1598 | -0.0043 | -2.62% | 0.1611 | 0.1678 | 0.153 | 489,672 |
Feb 21 2024 | 0.1641 | -0.0081 | -4.70% | 0.1608 | 0.174301 | 0.1608 | 268,579 |
Feb 20 2024 | 0.1722 | 0.00006 | 0.04% | 0.169 | 0.1789 | 0.165 | 482,620 |
Feb 16 2024 | 0.172136 | -0.00586 | -3.29% | 0.165 | 0.177 | 0.16 | 586,398 |
Feb 15 2024 | 0.178 | 0.0091 | 5.39% | 0.1633 | 0.1794 | 0.16 | 464,794 |
Feb 14 2024 | 0.1689 | -0.0013 | -0.76% | 0.1772 | 0.1772 | 0.162 | 380,553 |
Feb 13 2024 | 0.1702 | -0.0098 | -5.44% | 0.1783 | 0.1823 | 0.17 | 240,215 |
Feb 12 2024 | 0.18 | -0.0008 | -0.44% | 0.1808 | 0.1935 | 0.1751 | 273,246 |
Feb 09 2024 | 0.1808 | 0.0026 | 1.46% | 0.175 | 0.1848 | 0.1701 | 386,047 |
Feb 08 2024 | 0.1782 | -0.0092 | -4.91% | 0.185 | 0.1895 | 0.17 | 332,930 |
Feb 07 2024 | 0.1874 | 0.0092 | 5.16% | 0.1775 | 0.196 | 0.172 | 368,838 |
Feb 06 2024 | 0.1782 | -0.0122 | -6.41% | 0.19 | 0.1956 | 0.17 | 1,157,239 |
Feb 05 2024 | 0.1904 | -0.0112 | -5.56% | 0.1948 | 0.2077 | 0.1885 | 228,585 |
Feb 02 2024 | 0.2016 | -0.0037 | -1.80% | 0.1849 | 0.209999 | 0.1849 | 257,130 |
Feb 01 2024 | 0.2053 | -0.0126 | -5.78% | 0.2172 | 0.225 | 0.1954 | 636,655 |
Jan 31 2024 | 0.2179 | -0.0191 | -8.06% | 0.2249 | 0.2361 | 0.2121 | 287,092 |
Jan 30 2024 | 0.237 | -0.011 | -4.44% | 0.2374 | 0.25 | 0.22 | 558,727 |
Jan 29 2024 | 0.248 | 0.0429 | 20.92% | 0.2107 | 0.2649 | 0.21 | 1,124,885 |