WHLR(WHLR)
WHLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.17 | $1.49 | $1.12 | $1.26 | 39.63M |
| 5/20/2026 | $0.96 | $0.98 | $0.88 | $0.93 | 46,100 |
| 5/19/2026 | $0.99 | $1.04 | $0.95 | $0.95 | 76,092 |
| 5/18/2026 | $1.16 | $1.18 | $0.92 | $1.00 | 145,075 |
| 5/15/2026 | $1.18 | $1.18 | $1.12 | $1.12 | 38,207 |
| 5/14/2026 | $1.22 | $1.25 | $1.17 | $1.18 | 85,642 |
| 5/13/2026 | $1.14 | $1.33 | $1.12 | $1.19 | 229,600 |
| 5/12/2026 | $1.14 | $1.17 | $1.07 | $1.12 | 72,500 |
| 5/11/2026 | $1.09 | $1.15 | $1.06 | $1.07 | 124,800 |
| 5/8/2026 | $1.10 | $1.19 | $1.05 | $1.14 | 101,000 |
| 5/7/2026 | $1.19 | $1.20 | $1.11 | $1.14 | 137,647 |
| 5/6/2026 | $1.41 | $1.48 | $1.03 | $1.19 | 823,717 |
| 5/5/2026 | $1.87 | $1.95 | $1.73 | $1.92 | 150,816 |
| 5/4/2026 | $1.92 | $2.06 | $1.73 | $1.91 | 541,300 |
| 5/1/2026 | $1.83 | $2.11 | $1.72 | $1.96 | 1.86M |
| 4/30/2026 | $1.75 | $1.83 | $1.68 | $1.81 | 81,900 |
| 4/29/2026 | $1.86 | $1.94 | $1.70 | $1.74 | 90,433 |
| 4/28/2026 | $1.80 | $1.99 | $1.75 | $1.89 | 41,706 |
| 4/27/2026 | $1.76 | $1.93 | $1.64 | $1.89 | 123,604 |
| 4/24/2026 | $1.91 | $2.68 | $1.65 | $1.78 | 2.36M |
| 4/23/2026 | $1.97 | $2.02 | $1.82 | $1.88 | 113,856 |
| 4/22/2026 | $1.97 | $2.03 | $1.87 | $1.95 | 91,849 |
| 4/21/2026 | $2.12 | $2.18 | $1.82 | $1.97 | 141,492 |
| 4/20/2026 | $2.04 | $2.33 | $1.95 | $2.16 | 220,400 |
| 4/17/2026 | $2.25 | $2.31 | $2.01 | $2.01 | 590,826 |
| 4/16/2026 | $2.34 | $2.39 | $2.21 | $2.25 | 257,300 |
| 4/15/2026 | $2.34 | $2.52 | $2.31 | $2.39 | 141,602 |
| 4/14/2026 | $2.25 | $2.43 | $2.21 | $2.33 | 199,200 |
| 4/13/2026 | $2.46 | $2.79 | $2.44 | $2.67 | 867,400 |
| 4/10/2026 | $2.52 | $2.52 | $2.46 | $2.48 | 31,516 |
| 4/9/2026 | $2.49 | $2.52 | $2.40 | $2.49 | 65,400 |
| 4/8/2026 | $2.56 | $2.67 | $2.46 | $2.50 | 152,111 |
| 4/7/2026 | $2.70 | $2.70 | $2.49 | $2.55 | 112,914 |
| 4/6/2026 | $2.84 | $2.84 | $2.66 | $2.70 | 92,807 |
| 4/2/2026 | $2.82 | $2.82 | $2.67 | $2.76 | 77,100 |
| 4/1/2026 | $2.79 | $2.86 | $2.79 | $2.79 | 29,547 |
| 3/31/2026 | $2.73 | $2.85 | $2.72 | $2.78 | 78,715 |
| 3/30/2026 | $3.12 | $3.15 | $2.75 | $2.78 | 99,447 |
| 3/27/2026 | $3.09 | $3.21 | $2.99 | $3.09 | 51,424 |
| 3/26/2026 | $3.30 | $3.51 | $3.00 | $3.06 | 76,039 |
| 3/25/2026 | $3.60 | $3.60 | $3.33 | $3.42 | 40,746 |
| 3/24/2026 | $3.39 | $3.59 | $3.36 | $3.54 | 85,607 |
| 3/23/2026 | $3.33 | $3.69 | $3.27 | $3.53 | 103,400 |
| 3/20/2026 | $3.51 | $3.54 | $3.06 | $3.18 | 31,846 |
| 3/19/2026 | $4.02 | $4.05 | $3.39 | $3.51 | 31,114 |
| 3/18/2026 | $4.08 | $4.26 | $3.93 | $4.02 | 27,604 |
| 3/17/2026 | $4.11 | $4.26 | $4.05 | $4.14 | 19,136 |
| 3/16/2026 | $4.41 | $4.41 | $3.99 | $4.14 | 61,976 |
| 3/13/2026 | $4.38 | $4.53 | $4.29 | $4.41 | 29,287 |
| 3/12/2026 | $4.68 | $4.68 | $4.44 | $4.65 | 34,267 |
| 3/11/2026 | $4.62 | $4.71 | $4.53 | $4.68 | 18,602 |
| 3/10/2026 | $4.77 | $4.80 | $4.56 | $4.71 | 37,867 |
| 3/9/2026 | $4.47 | $4.65 | $4.44 | $4.65 | 28,967 |
| 3/6/2026 | $5.34 | $5.46 | $4.44 | $4.47 | 105,007 |
| 3/5/2026 | $5.94 | $5.94 | $5.46 | $5.64 | 41,413 |
| 3/4/2026 | $5.73 | $6.30 | $5.58 | $6.09 | 99,605 |
| 3/3/2026 | $5.55 | $5.70 | $5.28 | $5.55 | 43,400 |
| 3/2/2026 | $5.70 | $5.82 | $5.43 | $5.64 | 30,602 |
| 2/27/2026 | $5.49 | $6.69 | $5.49 | $5.70 | 107,500 |
| 2/26/2026 | $5.43 | $6.69 | $5.43 | $6.15 | 291,909 |
| 2/25/2026 | $5.13 | $5.76 | $4.83 | $5.55 | 1.09M |
| 2/24/2026 | $5.22 | $5.22 | $4.86 | $5.04 | 43,012 |
| 2/23/2026 | $4.77 | $4.98 | $4.59 | $4.92 | 17,233 |
| 2/20/2026 | $5.13 | $5.16 | $4.80 | $4.80 | 25,467 |