2m 2m 2m 2m 2m 2m 2m
Wheeler CCP-B (WHLRP)
NASDAQ
$7.88-$0.24 (-3.02%)
Price as of Jun 03, 2026 5:28 PM EDT- $19.6MMarket Cap
- 105.57%1-Year Change
- REIT - RetailIndustry
Wheeler CCP-B (WHLRP)
$7.88-$0.24 (-3.02%)
- 1 Month+12.00%Low Price$6.25High Price$8.12
- 3 Months+25.12%Low Price$6.25High Price$8.12
- 1 Year+105.57%Low Price$3.61High Price$8.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 7.60 | 8.12 | 7.60 | 8.12 | +4.24% | 426 |
06/02/2026 | 7.78 | 7.79 | 7.40 | 7.79 | -0.13% | 903 |
06/01/2026 | 8.09 | 8.09 | 7.80 | 7.80 | -3.70% | 2,037 |
05/28/2026 | 7.45 | 8.10 | 7.45 | 8.10 | +15.22% | 15,318 |
05/27/2026 | 7.00 | 7.03 | 7.00 | 7.03 | -0.28% | 469 |
05/26/2026 | 6.94 | 7.05 | 6.94 | 7.05 | -0.70% | 433 |
05/22/2026 | 6.76 | 7.27 | 6.53 | 7.10 | -11.25% | 9,590 |
05/21/2026 | 6.75 | 8.24 | 6.72 | 8.00 | +28.00% | 17,212 |
05/20/2026 | 6.45 | 6.45 | 5.75 | 6.25 | -4.43% | 4,348 |
05/19/2026 | 6.00 | 6.54 | 5.16 | 6.54 | -1.36% | 4,729 |
05/18/2026 | 6.69 | 6.83 | 6.63 | 6.63 | -6.13% | 1,475 |
05/14/2026 | 7.01 | 7.06 | 7.01 | 7.06 | -1.36% | 1,140 |
05/11/2026 | 7.02 | 7.16 | 7.02 | 7.16 | -1.92% | 3,208 |
05/08/2026 | 7.07 | 7.38 | 7.04 | 7.30 | +0.69% | 6,578 |
05/05/2026 | 7.25 | 7.30 | 7.25 | 7.25 | 0.00% | 3,639 |
05/01/2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.28% | 100 |
04/30/2026 | 6.99 | 7.23 | 6.99 | 7.23 | -0.14% | 1,050 |
04/29/2026 | 7.21 | 7.25 | 7.20 | 7.24 | -2.16% | 2,186 |
04/28/2026 | 7.40 | 7.40 | 7.40 | 7.40 | +4.01% | 130 |
04/24/2026 | 7.11 | 7.45 | 6.91 | 7.12 | +1.64% | 16,146 |
04/23/2026 | 6.90 | 7.20 | 6.62 | 7.00 | +6.14% | 10,508 |
04/22/2026 | 6.60 | 6.60 | 6.60 | 6.60 | -7.37% | 740 |
04/20/2026 | 7.39 | 7.60 | 7.12 | 7.12 | -3.13% | 14,746 |
04/17/2026 | 7.34 | 7.47 | 7.00 | 7.35 | -1.47% | 7,422 |
04/16/2026 | 7.43 | 7.46 | 7.26 | 7.46 | +2.90% | 8,856 |
04/15/2026 | 7.42 | 7.57 | 7.21 | 7.25 | -2.55% | 12,709 |
04/14/2026 | 7.25 | 7.44 | 7.25 | 7.44 | +2.62% | 1,129 |
04/13/2026 | 7.44 | 7.50 | 7.25 | 7.25 | -4.61% | 13,056 |
04/09/2026 | 7.18 | 7.75 | 7.18 | 7.60 | +5.55% | 21,161 |
04/08/2026 | 7.30 | 7.30 | 7.03 | 7.20 | -2.96% | 932 |
04/07/2026 | 7.14 | 7.42 | 7.14 | 7.42 | +0.82% | 3,635 |
04/06/2026 | 7.00 | 7.51 | 6.65 | 7.36 | +4.32% | 7,644 |
04/02/2026 | 6.49 | 7.06 | 6.45 | 7.06 | +1.51% | 21,663 |
03/31/2026 | 6.71 | 7.45 | 6.62 | 6.95 | +5.15% | 91,547 |
03/30/2026 | 7.18 | 7.18 | 6.61 | 6.61 | -5.60% | 1,632 |
03/27/2026 | 7.00 | 7.07 | 6.96 | 7.00 | +0.60% | 42,081 |
03/26/2026 | 7.30 | 7.54 | 6.96 | 6.96 | -5.43% | 3,950 |
03/25/2026 | 6.73 | 7.42 | 6.73 | 7.36 | -0.82% | 12,877 |
03/24/2026 | 6.95 | 7.42 | 6.95 | 7.42 | -0.80% | 17,575 |
03/20/2026 | 7.40 | 7.64 | 7.31 | 7.48 | -0.30% | 1,542 |
03/19/2026 | 7.42 | 7.70 | 7.05 | 7.50 | +3.91% | 31,571 |
03/18/2026 | 6.77 | 7.44 | 6.34 | 7.22 | +4.03% | 37,787 |
03/17/2026 | 7.04 | 7.04 | 6.50 | 6.94 | +0.58% | 1,378 |
03/16/2026 | 6.90 | 6.90 | 6.90 | 6.90 | -4.56% | 1,441 |
03/13/2026 | 6.99 | 7.23 | 6.99 | 7.23 | +6.95% | 5,012 |
03/12/2026 | 6.75 | 6.99 | 6.75 | 6.76 | +0.90% | 2,718 |
03/11/2026 | 6.65 | 6.71 | 6.65 | 6.70 | -0.89% | 913 |
03/10/2026 | 6.57 | 6.94 | 6.57 | 6.76 | +0.15% | 6,881 |
03/06/2026 | 6.56 | 6.99 | 6.56 | 6.75 | +4.01% | 8,674 |
03/05/2026 | 6.31 | 6.55 | 6.31 | 6.49 | -0.15% | 770 |
03/04/2026 | 6.63 | 6.64 | 6.41 | 6.50 | -2.11% | 3,183 |
03/03/2026 | 6.14 | 6.65 | 6.14 | 6.64 | -1.92% | 3,478 |
03/02/2026 | 6.35 | 6.77 | 6.35 | 6.77 | -3.01% | 470 |
02/27/2026 | 6.41 | 6.98 | 6.41 | 6.98 | -0.29% | 376 |
02/26/2026 | 6.86 | 7.00 | 6.86 | 7.00 | +4.95% | 4,614 |
02/25/2026 | 6.90 | 6.90 | 6.52 | 6.67 | +5.21% | 1,620 |
02/24/2026 | 6.45 | 6.45 | 6.14 | 6.34 | -9.82% | 12,910 |
02/23/2026 | 6.37 | 7.03 | 6.37 | 7.03 | +6.52% | 7,101 |
02/20/2026 | 6.26 | 6.60 | 6.25 | 6.60 | -0.66% | 1,497 |
02/18/2026 | 6.40 | 6.64 | 6.40 | 6.64 | +6.82% | 2,568 |
02/17/2026 | 6.07 | 6.22 | 5.76 | 6.22 | -2.35% | 4,466 |
02/13/2026 | 6.30 | 6.37 | 6.23 | 6.37 | -0.08% | 2,887 |
02/12/2026 | 5.89 | 6.38 | 5.89 | 6.38 | -2.37% | 1,249 |
02/11/2026 | 6.13 | 6.60 | 6.13 | 6.53 | -2.10% | 11,885 |
02/10/2026 | 5.85 | 6.67 | 5.85 | 6.67 | +7.06% | 9,815 |
02/09/2026 | 5.78 | 6.35 | 5.78 | 6.23 | -6.32% | 21,046 |
02/06/2026 | 6.74 | 7.46 | 6.10 | 6.65 | +10.83% | 775,948 |
02/05/2026 | 5.97 | 6.00 | 5.97 | 6.00 | -0.83% | 567 |
02/03/2026 | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 201 |
02/02/2026 | 6.00 | 6.05 | 6.00 | 6.05 | +0.83% | 526 |
01/30/2026 | 6.00 | 6.00 | 6.00 | 6.00 | +3.45% | 100 |
01/28/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 273 |
01/27/2026 | 5.83 | 5.83 | 5.83 | 5.83 | -0.74% | 369 |
01/26/2026 | 5.87 | 5.87 | 5.87 | 5.87 | -6.32% | 314 |
01/23/2026 | 6.20 | 6.27 | 6.20 | 6.27 | +1.95% | 1,303 |
01/22/2026 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 117 |
01/21/2026 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | 201 |
01/20/2026 | 5.30 | 6.74 | 5.30 | 6.28 | +17.20% | 8,563 |
01/16/2026 | 5.43 | 5.43 | 5.35 | 5.36 | -0.77% | 2,614 |
01/15/2026 | 5.57 | 5.57 | 5.40 | 5.40 | -8.32% | 1,145 |
01/14/2026 | 5.72 | 5.89 | 5.71 | 5.89 | -9.66% | 4,118 |
01/12/2026 | 6.45 | 6.56 | 6.35 | 6.52 | +0.62% | 5,927 |
01/09/2026 | 6.44 | 6.48 | 6.39 | 6.48 | +1.25% | 3,820 |
01/08/2026 | 6.30 | 6.43 | 6.11 | 6.40 | 0.00% | 15,109 |
01/07/2026 | 5.88 | 6.48 | 5.88 | 6.40 | +9.33% | 21,345 |
01/06/2026 | 5.69 | 5.94 | 5.67 | 5.85 | +2.69% | 18,701 |
01/05/2026 | 5.44 | 5.70 | 5.42 | 5.70 | +4.78% | 13,191 |
01/02/2026 | 5.19 | 5.44 | 5.01 | 5.44 | +4.82% | 4,802 |
12/31/2025 | 4.80 | 5.19 | 4.80 | 5.19 | +7.67% | 32,696 |
12/30/2025 | 4.43 | 4.83 | 4.43 | 4.82 | +0.84% | 4,981 |
12/29/2025 | 4.73 | 4.83 | 4.73 | 4.78 | +1.49% | 1,045 |
12/26/2025 | 4.74 | 4.74 | 4.69 | 4.71 | +0.43% | 1,364 |
12/24/2025 | 4.65 | 4.69 | 4.65 | 4.69 | +1.30% | 5,975 |
12/23/2025 | 4.61 | 4.64 | 4.51 | 4.63 | +2.66% | 1,618 |
12/22/2025 | 4.50 | 4.52 | 4.50 | 4.51 | -4.45% | 657 |
12/19/2025 | 4.72 | 4.74 | 4.65 | 4.72 | +0.43% | 3,016 |
12/18/2025 | 4.64 | 4.73 | 4.64 | 4.70 | +4.21% | 1,783 |
12/17/2025 | 4.44 | 4.73 | 4.34 | 4.51 | -0.22% | 13,506 |
12/16/2025 | 4.20 | 4.57 | 4.19 | 4.52 | +2.73% | 7,212 |
12/15/2025 | 4.41 | 4.49 | 4.40 | 4.40 | -0.90% | 3,648 |