Wheeler Real Estate Investment Trust, Inc. (WHLRP) stock
WHLRPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as WHLR, WHLRD, WHLRL
$12.80+0.00 (0.00%)
Close on Nov 2, 2026Market cap $258.38KP/E –Yield –
Price history
Wheeler Real Estate Investment Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$12.80
0.00% on the day
52-week range
$3.34 – $13.98
-8.4% from the high
Change over 52 weeks
+213.0%
From $4.09 on Oct 31, 2025
Average volume
7,955
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | 0.00% | – |
| Oct 26, 2026 | $12.80 | $12.80 | $12.80 | $12.80 | -0.39% | 230 |
| Oct 19, 2026 | $11.55 | $12.90 | $10.92 | $12.85 | +11.26% | 27,120 |
| Oct 12, 2026 | $12.26 | $12.88 | $11.55 | $11.55 | -7.23% | 18,087 |
| Oct 5, 2026 | $10.60 | $13.98 | $10.55 | $12.45 | +13.18% | 143,966 |
| Sep 28, 2026 | $8.07 | $11.31 | $8.07 | $11.00 | +26.58% | 116,228 |
| Sep 21, 2026 | $8.99 | $10.00 | $8.05 | $8.69 | -3.34% | 76,896 |
| Sep 14, 2026 | $9.00 | $9.50 | $8.40 | $8.99 | -0.11% | 4,219 |
| Sep 8, 2026 | $9.00 | $9.34 | $9.00 | $9.00 | 0.00% | 1,821 |
| Aug 31, 2026 | $8.80 | $9.99 | $8.74 | $9.00 | -4.26% | 65,120 |
| Aug 24, 2026 | $9.67 | $10.00 | $8.80 | $9.40 | -2.83% | 36,401 |
| Aug 17, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | +5.73% | 325 |
| Aug 10, 2026 | $9.00 | $9.15 | $9.00 | $9.15 | +1.67% | 3,635 |
| Aug 3, 2026 | $9.82 | $9.82 | $9.00 | $9.00 | -8.35% | 1,226 |
| Jul 27, 2026 | $9.40 | $9.99 | $9.40 | $9.82 | +4.47% | 10,149 |
| Jul 20, 2026 | $9.65 | $9.85 | $9.05 | $9.40 | -2.59% | 3,807 |
| Jul 13, 2026 | $10.51 | $10.51 | $9.21 | $9.65 | -8.18% | 4,880 |
| Jul 6, 2026 | $10.90 | $12.00 | $10.48 | $10.51 | -6.99% | 92,456 |
| Jun 29, 2026 | $9.50 | $11.65 | $8.66 | $11.30 | +15.66% | 79,839 |
| Jun 22, 2026 | $9.17 | $12.08 | $8.50 | $9.77 | +8.45% | 71,907 |
| Jun 15, 2026 | $8.00 | $9.50 | $8.00 | $9.01 | +9.87% | 31,538 |
| Jun 8, 2026 | $8.50 | $8.50 | $7.34 | $8.20 | -3.53% | 5,203 |
| Jun 1, 2026 | $8.09 | $9.00 | $7.40 | $8.50 | +4.94% | 15,943 |
| May 26, 2026 | $6.94 | $8.10 | $6.94 | $8.10 | +14.08% | 16,220 |
| May 18, 2026 | $6.69 | $8.24 | $5.16 | $7.10 | +0.53% | 37,355 |
| May 11, 2026 | $7.02 | $7.16 | $7.01 | $7.06 | -3.25% | 4,348 |
| May 4, 2026 | $7.25 | $7.38 | $7.04 | $7.30 | +0.69% | 10,364 |
| Apr 27, 2026 | $7.12 | $7.40 | $6.99 | $7.25 | +1.90% | 3,495 |
| Apr 20, 2026 | $7.39 | $7.60 | $6.60 | $7.12 | -3.20% | 42,322 |
| Apr 13, 2026 | $7.44 | $7.57 | $7.00 | $7.35 | -3.29% | 43,172 |
| Apr 6, 2026 | $7.00 | $7.75 | $6.65 | $7.60 | +7.73% | 33,372 |
| Mar 30, 2026 | $7.18 | $7.45 | $6.45 | $7.06 | +0.76% | 115,058 |
| Mar 23, 2026 | $7.48 | $7.54 | $6.73 | $7.00 | -6.39% | 76,523 |
| Mar 16, 2026 | $6.90 | $7.70 | $6.34 | $7.48 | +3.46% | 73,719 |
| Mar 9, 2026 | $6.75 | $7.23 | $6.57 | $7.23 | +7.11% | 15,524 |
| Mar 2, 2026 | $6.35 | $6.99 | $6.14 | $6.75 | -3.30% | 16,575 |
| Feb 23, 2026 | $6.37 | $7.03 | $6.14 | $6.98 | +5.76% | 26,621 |
| Feb 17, 2026 | $6.07 | $6.64 | $5.76 | $6.60 | +3.61% | 9,164 |
| Feb 9, 2026 | $5.78 | $6.67 | $5.78 | $6.37 | -4.21% | 46,882 |
| Feb 2, 2026 | $6.00 | $7.46 | $5.97 | $6.65 | +10.83% | 777,242 |
| Jan 26, 2026 | $5.87 | $6.00 | $5.80 | $6.00 | -4.31% | 1,066 |
| Jan 20, 2026 | $5.30 | $6.74 | $5.30 | $6.27 | +17.01% | 10,184 |
| Jan 12, 2026 | $6.45 | $6.56 | $5.35 | $5.36 | -17.31% | 13,804 |
| Jan 5, 2026 | $5.44 | $6.48 | $5.42 | $6.48 | +19.12% | 72,166 |
| Dec 29, 2025 | $4.73 | $5.44 | $4.43 | $5.44 | +15.50% | 43,524 |
| Dec 22, 2025 | $4.50 | $4.74 | $4.50 | $4.71 | -0.21% | 9,614 |
| Dec 15, 2025 | $4.41 | $4.74 | $4.19 | $4.72 | +6.31% | 29,165 |
| Dec 8, 2025 | $4.49 | $4.54 | $4.01 | $4.44 | -1.11% | 57,224 |
| Dec 1, 2025 | $3.75 | $4.50 | $3.39 | $4.49 | +20.70% | 24,781 |
| Nov 24, 2025 | $3.73 | $3.73 | $3.72 | $3.72 | -0.27% | 100 |
| Nov 17, 2025 | $3.56 | $3.90 | $3.34 | $3.73 | +2.19% | 11,538 |
| Nov 10, 2025 | $3.71 | $3.80 | $3.59 | $3.65 | -0.82% | 12,166 |
| Nov 3, 2025 | $3.99 | $4.14 | $3.68 | $3.68 | -10.02% | 19,536 |
| Oct 27, 2025 | $3.92 | $4.14 | $3.65 | $4.09 | +1.74% | 30,409 |
| Oct 20, 2025 | $4.14 | $4.15 | $3.93 | $4.02 | -3.13% | 15,129 |
| Oct 13, 2025 | $4.01 | $4.15 | $3.83 | $4.15 | -0.24% | 4,711 |
| Oct 6, 2025 | $4.11 | $4.20 | $3.80 | $4.16 | +2.77% | 12,243 |
| Sep 29, 2025 | $4.14 | $4.23 | $3.91 | $4.05 | -2.46% | 11,356 |
| Sep 22, 2025 | $3.99 | $4.24 | $3.85 | $4.15 | +4.01% | 237,181 |
| Sep 15, 2025 | $4.10 | $4.25 | $3.80 | $3.99 | -2.68% | 96,267 |
| Sep 8, 2025 | $3.84 | $4.22 | $3.80 | $4.10 | +1.49% | 49,223 |
| Sep 2, 2025 | $3.90 | $4.18 | $3.78 | $4.04 | +3.59% | 11,431 |
| Aug 25, 2025 | $3.85 | $3.95 | $3.76 | $3.90 | +5.41% | 2,507 |
| Aug 18, 2025 | $3.95 | $3.95 | $3.50 | $3.70 | -6.33% | 9,253 |
| Aug 11, 2025 | $3.67 | $4.00 | $3.57 | $3.95 | -1.00% | 6,286 |
| Aug 4, 2025 | $3.90 | $4.00 | $3.70 | $3.99 | -0.13% | 16,737 |
| Jul 28, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | -0.12% | 1,870 |
| Jul 21, 2025 | $3.75 | $4.20 | $3.50 | $4.00 | +0.50% | 17,709 |
| Jul 14, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | +1.97% | 286 |
| Jul 7, 2025 | $3.92 | $4.11 | $3.53 | $3.90 | -0.43% | 1,678 |
| Jun 30, 2025 | $3.96 | $3.96 | $3.92 | $3.92 | -2.00% | 337 |
| Jun 23, 2025 | $4.00 | $4.24 | $3.56 | $4.00 | +2.88% | 13,504 |
| Jun 16, 2025 | $4.00 | $4.37 | $3.51 | $3.89 | -1.56% | 9,192 |
| Jun 9, 2025 | $3.90 | $4.00 | $3.14 | $3.95 | +1.28% | 9,442 |
| Jun 2, 2025 | $3.77 | $4.60 | $3.71 | $3.90 | -2.50% | 35,413 |
| May 26, 2025 | $3.71 | $4.00 | $3.71 | $4.00 | +0.76% | 3,472 |
| May 19, 2025 | $3.97 | $4.00 | $3.71 | $3.97 | 0.00% | 2,181 |
| May 12, 2025 | $4.00 | $4.00 | $3.70 | $3.97 | -0.75% | 24,515 |
| May 5, 2025 | $3.72 | $4.23 | $3.72 | $4.00 | +0.25% | 14,558 |
| Apr 28, 2025 | $3.99 | $4.20 | $3.73 | $3.99 | +5.28% | 25,814 |
| Apr 21, 2025 | $4.00 | $4.05 | $3.65 | $3.79 | -6.42% | 29,365 |
| Apr 14, 2025 | $4.00 | $4.09 | $3.81 | $4.05 | 0.00% | 19,014 |
| Apr 7, 2025 | $3.84 | $4.30 | $3.00 | $4.05 | +1.25% | 22,261 |
| Mar 31, 2025 | $3.73 | $4.18 | $3.73 | $4.00 | +3.36% | 23,335 |
| Mar 24, 2025 | $3.93 | $3.93 | $3.35 | $3.87 | -1.53% | 1,726 |
| Mar 17, 2025 | $3.95 | $3.95 | $3.93 | $3.93 | -1.26% | 826 |
| Mar 10, 2025 | $4.36 | $4.36 | $3.72 | $3.98 | -6.81% | 21,257 |
| Mar 3, 2025 | $4.11 | $4.50 | $3.75 | $4.27 | +7.85% | 12,646 |
| Feb 24, 2025 | $3.75 | $3.96 | $3.60 | $3.96 | +1.54% | 6,822 |
| Feb 18, 2025 | $4.15 | $4.20 | $3.54 | $3.90 | -8.24% | 11,823 |
| Feb 10, 2025 | $4.21 | $4.39 | $4.00 | $4.25 | +0.95% | 4,077 |
| Feb 3, 2025 | $4.10 | $4.45 | $3.78 | $4.21 | -4.32% | 8,068 |
| Jan 27, 2025 | $4.15 | $4.60 | $4.15 | $4.40 | +6.02% | 22,489 |
| Jan 21, 2025 | $3.20 | $4.42 | $3.01 | $4.15 | +31.33% | 85,964 |
| Jan 13, 2025 | $2.89 | $3.54 | $2.60 | $3.16 | +8.97% | 83,034 |
| Jan 6, 2025 | $2.90 | $3.39 | $2.80 | $2.90 | -3.65% | 20,608 |
| Dec 30, 2024 | $3.05 | $3.70 | $2.90 | $3.01 | -1.31% | 19,361 |
| Dec 23, 2024 | $3.00 | $3.26 | $2.93 | $3.05 | +2.01% | 17,100 |
| Dec 16, 2024 | $2.82 | $2.99 | $2.82 | $2.99 | -0.33% | 714 |
| Dec 9, 2024 | $2.55 | $3.36 | $2.55 | $3.00 | +8.30% | 47,994 |
| Dec 2, 2024 | $3.30 | $3.30 | $2.71 | $2.77 | -10.93% | 18,874 |
| Nov 25, 2024 | $3.39 | $3.43 | $3.06 | $3.11 | -6.18% | 12,946 |
| Nov 18, 2024 | $2.94 | $3.54 | $2.81 | $3.32 | +2.00% | 40,065 |
| Nov 11, 2024 | $3.59 | $3.60 | $3.25 | $3.25 | -9.72% | 17,610 |
| Nov 4, 2024 | $3.60 | $3.74 | $3.42 | $3.60 | 0.00% | 27,100 |
| Oct 28, 2024 | $3.65 | $3.69 | $3.42 | $3.60 | +2.86% | 48,706 |
| Oct 21, 2024 | $3.35 | $3.65 | $3.20 | $3.50 | +5.74% | 60,613 |
| Oct 14, 2024 | $2.96 | $3.37 | $2.96 | $3.31 | +11.99% | 29,026 |
| Oct 7, 2024 | $2.71 | $3.09 | $2.48 | $2.96 | +0.87% | 16,684 |
| Sep 30, 2024 | $2.39 | $3.31 | $2.18 | $2.93 | +34.40% | 124,791 |
| Sep 23, 2024 | $2.10 | $2.38 | $1.98 | $2.18 | +1.40% | 48,827 |
| Sep 16, 2024 | $2.25 | $2.40 | $2.08 | $2.15 | -1.83% | 113,506 |
| Sep 9, 2024 | $2.34 | $2.54 | $2.17 | $2.19 | -8.75% | 39,205 |
| Sep 3, 2024 | $2.79 | $3.61 | $2.29 | $2.40 | -5.14% | 59,133 |
| Aug 26, 2024 | $2.50 | $2.68 | $2.44 | $2.53 | +0.40% | 29,545 |
| Aug 19, 2024 | $2.49 | $2.66 | $2.40 | $2.52 | +10.04% | 25,270 |
| Aug 12, 2024 | $2.57 | $2.57 | $2.22 | $2.29 | +1.78% | 6,414 |
| Aug 5, 2024 | $2.43 | $2.55 | $1.78 | $2.25 | -5.26% | 27,593 |
| Jul 29, 2024 | $2.20 | $2.38 | $2.14 | $2.38 | +6.98% | 16,760 |
| Jul 22, 2024 | $2.50 | $2.75 | $2.20 | $2.22 | -6.33% | 34,727 |
| Jul 15, 2024 | $2.33 | $2.62 | $2.22 | $2.37 | +2.38% | 14,289 |
| Jul 8, 2024 | $2.23 | $2.32 | $2.18 | $2.32 | +3.81% | 9,961 |
| Jul 1, 2024 | $2.13 | $2.25 | $2.11 | $2.23 | -0.89% | 13,002 |
| Jun 24, 2024 | $2.13 | $2.78 | $1.96 | $2.25 | +1.81% | 30,556 |
| Jun 17, 2024 | $2.03 | $2.21 | $1.96 | $2.21 | +4.49% | 17,495 |
| Jun 10, 2024 | $2.05 | $2.25 | $2.02 | $2.12 | -1.63% | 30,725 |
| Jun 3, 2024 | $2.07 | $2.18 | $1.99 | $2.15 | +4.88% | 18,043 |
| May 28, 2024 | $2.18 | $2.18 | $2.03 | $2.05 | -2.19% | 2,957 |
| May 20, 2024 | $1.72 | $2.20 | $1.65 | $2.10 | +24.76% | 15,164 |
| May 13, 2024 | $1.56 | $1.73 | $1.56 | $1.68 | +2.44% | 6,018 |
| May 6, 2024 | $1.51 | $1.70 | $1.50 | $1.64 | +9.33% | 9,725 |
| Apr 29, 2024 | $1.59 | $1.74 | $1.46 | $1.50 | -1.96% | 13,925 |
| Apr 22, 2024 | $1.49 | $1.66 | $1.46 | $1.53 | +0.66% | 25,155 |
| Apr 15, 2024 | $1.46 | $1.55 | $1.40 | $1.52 | +1.37% | 13,923 |
| Apr 8, 2024 | $1.53 | $1.61 | $1.45 | $1.50 | +2.00% | 12,465 |
| Apr 1, 2024 | $1.63 | $1.65 | $1.39 | $1.47 | -9.31% | 34,645 |
| Mar 25, 2024 | $1.70 | $1.73 | $1.58 | $1.62 | -4.65% | 45,669 |
| Mar 18, 2024 | $1.64 | $1.94 | $1.64 | $1.70 | +0.59% | 45,672 |
| Mar 11, 2024 | $1.27 | $1.69 | $1.26 | $1.69 | +34.13% | 37,110 |
| Mar 4, 2024 | $1.12 | $1.28 | $1.12 | $1.26 | +4.13% | 9,785 |
| Feb 26, 2024 | $1.25 | $1.34 | $1.14 | $1.21 | -4.35% | 10,026 |
| Feb 20, 2024 | $1.23 | $1.30 | $1.13 | $1.27 | -1.94% | 7,279 |
| Feb 12, 2024 | $1.34 | $1.35 | $1.18 | $1.29 | +0.21% | 6,035 |
| Feb 5, 2024 | $1.40 | $1.46 | $1.11 | $1.29 | -9.98% | 28,436 |
| Jan 29, 2024 | $1.35 | $1.51 | $1.26 | $1.43 | +13.49% | 21,903 |
| Jan 22, 2024 | $1.34 | $1.44 | $1.18 | $1.26 | -8.70% | 12,341 |
| Jan 16, 2024 | $1.32 | $1.39 | $1.31 | $1.38 | +2.88% | 1,607 |
| Jan 8, 2024 | $1.39 | $1.48 | $1.31 | $1.34 | -3.50% | 4,010 |
| Jan 2, 2024 | $1.30 | $1.86 | $1.30 | $1.39 | +6.92% | 19,512 |
| Dec 26, 2023 | $1.29 | $1.59 | $1.29 | $1.30 | 0.00% | 12,019 |
| Dec 18, 2023 | $1.33 | $1.85 | $1.29 | $1.30 | -9.72% | 21,002 |
| Dec 11, 2023 | $1.55 | $1.55 | $1.27 | $1.44 | +2.86% | 31,646 |
| Dec 4, 2023 | $1.31 | $1.54 | $1.30 | $1.40 | +2.19% | 79,237 |
| Nov 27, 2023 | $1.30 | $1.54 | $1.28 | $1.37 | +3.01% | 21,233 |
| Nov 20, 2023 | $1.41 | $1.51 | $1.31 | $1.33 | -5.37% | 8,057 |
| Nov 13, 2023 | $1.36 | $1.42 | $1.28 | $1.41 | +1.85% | 5,558 |
| Nov 6, 2023 | $1.48 | $1.60 | $1.30 | $1.38 | -10.97% | 13,793 |
| Oct 30, 2023 | $1.50 | $1.56 | $1.30 | $1.55 | +11.89% | 42,183 |
| Oct 23, 2023 | $1.51 | $1.61 | $1.36 | $1.39 | -14.76% | 13,932 |
| Oct 16, 2023 | $1.40 | $1.85 | $1.39 | $1.63 | +14.45% | 19,633 |
| Oct 9, 2023 | $1.39 | $1.45 | $1.30 | $1.42 | +4.41% | 14,438 |
| Oct 2, 2023 | $1.45 | $1.46 | $1.35 | $1.36 | -9.33% | 15,321 |
| Sep 25, 2023 | $1.42 | $1.59 | $1.32 | $1.50 | -5.66% | 24,140 |
| Sep 18, 2023 | $1.55 | $1.69 | $1.45 | $1.59 | +2.58% | 18,544 |
| Sep 11, 2023 | $1.62 | $1.77 | $1.34 | $1.55 | -10.92% | 176,943 |
| Sep 5, 2023 | $2.05 | $2.24 | $1.61 | $1.74 | -14.91% | 299,028 |
| Aug 28, 2023 | $1.84 | $2.05 | $1.76 | $2.05 | +7.63% | 17,578 |
| Aug 21, 2023 | $1.84 | $2.14 | $1.84 | $1.90 | -3.55% | 9,164 |
| Aug 14, 2023 | $1.57 | $1.99 | $1.48 | $1.97 | +3.96% | 25,222 |
| Aug 7, 2023 | $1.66 | $1.90 | $1.61 | $1.90 | +14.16% | 3,324 |
| Jul 31, 2023 | $1.60 | $1.69 | $1.45 | $1.66 | +7.10% | 3,453 |
| Jul 24, 2023 | $1.57 | $1.69 | $1.55 | $1.55 | -4.91% | 6,950 |
| Jul 17, 2023 | $1.65 | $1.70 | $1.62 | $1.63 | -4.12% | 1,654 |
| Jul 10, 2023 | $1.60 | $1.80 | $1.50 | $1.70 | +6.25% | 9,408 |
| Jul 3, 2023 | $1.60 | $1.60 | $1.45 | $1.60 | 0.00% | 415 |
| Jun 26, 2023 | $1.50 | $1.70 | $1.50 | $1.60 | +5.96% | 3,165 |
| Jun 20, 2023 | $1.51 | $1.70 | $1.39 | $1.51 | -10.65% | 9,993 |
| Jun 12, 2023 | $1.64 | $1.85 | $1.52 | $1.69 | +3.05% | 6,111 |
| Jun 5, 2023 | $1.67 | $1.71 | $1.37 | $1.64 | -1.80% | 37,731 |
| May 30, 2023 | $1.21 | $2.09 | $1.21 | $1.67 | +9.15% | 45,841 |
| May 22, 2023 | $1.21 | $1.55 | $1.18 | $1.53 | +19.53% | 47,632 |
| May 15, 2023 | $1.28 | $1.32 | $1.23 | $1.28 | 0.00% | 9,454 |
| May 8, 2023 | $1.56 | $1.57 | $1.23 | $1.28 | -12.92% | 52,173 |
| May 1, 2023 | $1.37 | $1.59 | $1.33 | $1.47 | +19.50% | 11,126 |
| Apr 24, 2023 | $1.28 | $1.44 | $1.21 | $1.23 | -9.89% | 9,555 |
| Apr 17, 2023 | $1.35 | $1.53 | $1.30 | $1.37 | -9.00% | 9,361 |
| Apr 10, 2023 | $1.30 | $1.60 | $1.30 | $1.50 | +13.64% | 8,855 |
| Apr 3, 2023 | $1.45 | $1.50 | $1.29 | $1.32 | -17.76% | 3,148 |
| Mar 27, 2023 | $1.55 | $1.70 | $1.26 | $1.61 | +8.45% | 15,773 |
| Mar 20, 2023 | $1.45 | $1.51 | $1.27 | $1.48 | +2.06% | 5,814 |
| Mar 13, 2023 | $1.81 | $1.81 | $1.39 | $1.45 | -17.37% | 4,221 |
| Mar 6, 2023 | $1.77 | $1.80 | $1.63 | $1.76 | -5.13% | 13,707 |
| Feb 27, 2023 | $1.73 | $1.90 | $1.61 | $1.85 | +9.46% | 43,347 |
| Feb 21, 2023 | $1.60 | $1.92 | $1.60 | $1.69 | +3.05% | 13,492 |
| Feb 13, 2023 | $1.73 | $1.98 | $1.61 | $1.64 | +1.86% | 10,094 |
| Feb 6, 2023 | $1.95 | $2.00 | $1.55 | $1.61 | -18.69% | 32,642 |
| Jan 30, 2023 | $1.75 | $2.13 | $1.71 | $1.98 | +13.79% | 33,033 |
| Jan 23, 2023 | $1.82 | $2.17 | $1.71 | $1.74 | -4.92% | 64,910 |
| Jan 17, 2023 | $1.92 | $2.03 | $1.63 | $1.83 | -10.29% | 10,860 |
| Jan 9, 2023 | $1.34 | $2.33 | $1.34 | $2.04 | +42.66% | 54,864 |
| Jan 3, 2023 | $1.75 | $1.95 | $1.33 | $1.43 | -5.92% | 25,030 |
| Dec 27, 2022 | $1.65 | $1.79 | $1.26 | $1.52 | -6.93% | 13,560 |
| Dec 19, 2022 | $1.62 | $1.90 | $1.49 | $1.63 | -3.94% | 9,314 |
| Dec 12, 2022 | $2.54 | $2.55 | $1.56 | $1.70 | -29.16% | 25,551 |
| Dec 5, 2022 | $2.50 | $2.70 | $2.40 | $2.40 | -4.00% | 19,433 |
| Nov 28, 2022 | $2.50 | $3.21 | $2.49 | $2.50 | +2.04% | 8,513 |
| Nov 21, 2022 | $2.59 | $2.69 | $2.45 | $2.45 | -5.41% | 5,964 |
| Nov 14, 2022 | $2.37 | $3.08 | $2.37 | $2.59 | +6.58% | 5,018 |
| Nov 7, 2022 | $2.33 | $2.83 | $2.25 | $2.43 | -1.02% | 6,002 |
| Oct 31, 2022 | $2.42 | $3.15 | $2.39 | $2.46 | -6.65% | 14,059 |
| Oct 24, 2022 | $2.57 | $2.90 | $2.41 | $2.63 | -9.31% | 12,409 |
| Oct 17, 2022 | $2.99 | $3.30 | $2.56 | $2.90 | +4.69% | 2,991 |
| Oct 10, 2022 | $2.76 | $3.18 | $2.33 | $2.77 | +10.80% | 9,818 |
| Oct 3, 2022 | $2.34 | $2.83 | $2.32 | $2.50 | +8.70% | 10,372 |
| Sep 26, 2022 | $2.25 | $2.68 | $2.25 | $2.30 | +2.22% | 8,578 |
| Sep 19, 2022 | $3.19 | $3.29 | $2.21 | $2.25 | -34.64% | 45,345 |
| Sep 12, 2022 | $3.72 | $3.72 | $3.25 | $3.44 | -7.44% | 8,908 |
| Sep 6, 2022 | $3.37 | $3.86 | $3.26 | $3.72 | +8.74% | 12,489 |
| Aug 29, 2022 | $3.39 | $4.20 | $3.11 | $3.42 | -10.00% | 34,625 |
| Aug 22, 2022 | $4.72 | $5.03 | $2.75 | $3.80 | -20.11% | 456,784 |
| Aug 15, 2022 | $5.22 | $5.45 | $4.72 | $4.76 | -8.88% | 1,979 |
| Aug 8, 2022 | $5.00 | $5.22 | $4.71 | $5.22 | +4.40% | 2,301 |
| Aug 1, 2022 | $4.72 | $5.18 | $4.55 | $5.00 | -4.21% | 5,042 |
| Jul 25, 2022 | $5.00 | $5.22 | $4.51 | $5.22 | +4.40% | 6,006 |
| Jul 18, 2022 | $4.95 | $5.01 | $4.75 | $5.00 | +1.01% | 8,693 |
| Jul 11, 2022 | $4.88 | $5.00 | $4.71 | $4.95 | 0.00% | 14,578 |
| Jul 5, 2022 | $4.63 | $5.34 | $4.51 | $4.95 | +3.13% | 16,702 |
| Jun 27, 2022 | $4.85 | $5.59 | $4.51 | $4.80 | -1.64% | 11,843 |
| Jun 21, 2022 | $4.94 | $4.94 | $4.66 | $4.88 | -1.21% | 3,227 |
| Jun 13, 2022 | $4.74 | $4.97 | $4.51 | $4.94 | -1.20% | 9,127 |
| Jun 6, 2022 | $5.11 | $5.14 | $4.76 | $5.00 | -4.76% | 8,316 |
| May 31, 2022 | $5.33 | $5.33 | $5.00 | $5.25 | -1.87% | 5,810 |
| May 23, 2022 | $5.40 | $5.40 | $5.17 | $5.35 | -0.93% | 13,231 |
| May 16, 2022 | $5.83 | $5.83 | $5.27 | $5.40 | 0.00% | 7,012 |
| May 9, 2022 | $5.98 | $5.98 | $5.17 | $5.40 | -9.70% | 6,794 |
| May 2, 2022 | $5.59 | $6.00 | $5.50 | $5.98 | +1.35% | 7,855 |
| Apr 25, 2022 | $5.88 | $6.21 | $5.63 | $5.90 | -1.99% | 12,445 |
| Apr 18, 2022 | $5.98 | $6.27 | $5.60 | $6.02 | -1.31% | 19,849 |
| Apr 11, 2022 | $6.42 | $6.42 | $5.98 | $6.10 | -6.15% | 14,625 |
| Apr 4, 2022 | $6.60 | $6.76 | $6.37 | $6.50 | -3.96% | 15,707 |
| Mar 28, 2022 | $6.90 | $7.50 | $6.60 | $6.77 | -4.63% | 30,012 |
| Mar 21, 2022 | $6.49 | $7.54 | $6.49 | $7.10 | +14.19% | 22,934 |
| Mar 14, 2022 | $6.45 | $7.05 | $6.22 | $6.22 | -8.21% | 35,354 |
| Mar 7, 2022 | $6.96 | $7.04 | $6.74 | $6.77 | -2.75% | 5,423 |
| Feb 28, 2022 | $6.39 | $7.88 | $6.25 | $6.96 | +8.96% | 52,697 |
| Feb 22, 2022 | $6.48 | $6.49 | $6.25 | $6.39 | -0.16% | 4,067 |
| Feb 14, 2022 | $6.94 | $6.94 | $6.13 | $6.40 | -7.78% | 18,677 |
| Feb 7, 2022 | $6.89 | $6.94 | $6.89 | $6.94 | +0.14% | 1,096 |
| Jan 31, 2022 | $6.93 | $6.94 | $6.18 | $6.93 | -0.14% | 5,875 |
| Jan 24, 2022 | $6.89 | $6.96 | $6.46 | $6.94 | +0.73% | 1,290 |
| Jan 18, 2022 | $7.23 | $7.48 | $6.45 | $6.89 | -4.70% | 21,817 |
| Jan 10, 2022 | $6.45 | $7.49 | $6.39 | $7.23 | +3.29% | 22,491 |
| Jan 3, 2022 | $6.10 | $7.44 | $6.08 | $7.00 | +4.01% | 11,216 |
| Dec 27, 2021 | $5.76 | $6.76 | $5.76 | $6.73 | +21.70% | 17,910 |
| Dec 20, 2021 | $5.88 | $6.20 | $5.25 | $5.53 | -7.83% | 52,718 |
| Dec 13, 2021 | $6.31 | $6.61 | $5.85 | $6.00 | -5.36% | 12,062 |
| Dec 6, 2021 | $7.68 | $7.68 | $6.34 | $6.34 | -16.58% | 28,260 |
| Nov 29, 2021 | $7.62 | $8.10 | $7.26 | $7.60 | -5.59% | 15,147 |
| Nov 22, 2021 | $7.65 | $8.20 | $7.35 | $8.05 | +1.90% | 8,547 |
| Nov 15, 2021 | $8.25 | $8.50 | $7.90 | $7.90 | -6.18% | 27,078 |
| Nov 8, 2021 | $7.98 | $8.44 | $7.74 | $8.42 | +5.38% | 7,550 |
| Nov 1, 2021 | $8.44 | $8.50 | $7.50 | $7.99 | -3.73% | 25,114 |
| Oct 25, 2021 | $8.80 | $8.83 | $7.66 | $8.30 | -9.19% | 15,720 |
| Oct 18, 2021 | $9.00 | $9.45 | $8.50 | $9.14 | +1.56% | 8,066 |
| Oct 11, 2021 | $9.18 | $9.28 | $7.81 | $9.00 | +0.78% | 12,593 |
| Oct 4, 2021 | $10.65 | $10.85 | $8.87 | $8.93 | -16.54% | 15,290 |
| Sep 27, 2021 | $10.75 | $10.95 | $10.39 | $10.70 | -2.28% | 9,517 |
| Sep 20, 2021 | $10.70 | $10.98 | $10.70 | $10.95 | +1.86% | 25,123 |
| Sep 13, 2021 | $10.92 | $11.56 | $10.75 | $10.75 | -1.59% | 69,704 |
| Sep 7, 2021 | $10.69 | $11.45 | $10.10 | $10.92 | +4.33% | 23,448 |
| Aug 30, 2021 | $9.98 | $10.70 | $9.05 | $10.47 | +5.97% | 96,394 |
| Aug 23, 2021 | $13.40 | $13.40 | $9.17 | $9.88 | -29.83% | 74,226 |
| Aug 16, 2021 | $13.54 | $14.57 | $12.59 | $14.08 | +0.57% | 13,956 |
| Aug 9, 2021 | $14.02 | $14.73 | $13.73 | $14.00 | -3.02% | 7,447 |
| Aug 2, 2021 | $13.73 | $14.55 | $13.40 | $14.44 | +8.21% | 21,954 |
| Jul 26, 2021 | $13.25 | $13.57 | $13.01 | $13.34 | +1.37% | 17,291 |
| Jul 19, 2021 | $13.52 | $14.00 | $13.07 | $13.16 | -3.97% | 3,704 |
| Jul 12, 2021 | $14.50 | $14.60 | $13.01 | $13.70 | -6.71% | 46,076 |
| Jul 6, 2021 | $15.00 | $15.00 | $14.30 | $14.69 | -1.36% | 20,159 |
| Jun 28, 2021 | $14.94 | $15.15 | $14.70 | $14.89 | -0.31% | 19,828 |
| Jun 21, 2021 | $14.15 | $15.37 | $14.02 | $14.94 | +2.05% | 31,164 |
| Jun 14, 2021 | $14.50 | $15.37 | $14.25 | $14.64 | +0.97% | 45,856 |
| Jun 7, 2021 | $14.25 | $15.24 | $14.25 | $14.50 | +1.83% | 27,381 |
| Jun 1, 2021 | $13.23 | $14.49 | $12.42 | $14.24 | +1.79% | 17,632 |
| May 24, 2021 | $13.59 | $13.99 | $11.75 | $13.99 | +2.57% | 4,588 |
| May 17, 2021 | $13.15 | $13.68 | $13.10 | $13.64 | +3.57% | 4,679 |
| May 10, 2021 | $12.78 | $13.17 | $12.64 | $13.17 | +0.30% | 3,281 |
| May 3, 2021 | $12.38 | $13.13 | $12.09 | $13.13 | +6.10% | 16,622 |
| Apr 26, 2021 | $12.73 | $12.73 | $12.01 | $12.38 | +2.27% | 8,473 |
| Apr 19, 2021 | $11.95 | $12.74 | $11.75 | $12.10 | +1.72% | 100,882 |
| Apr 12, 2021 | $11.64 | $11.99 | $11.31 | $11.90 | +1.50% | 7,694 |
| Apr 5, 2021 | $11.42 | $11.95 | $11.06 | $11.72 | +2.14% | 59,851 |
| Mar 29, 2021 | $11.75 | $11.85 | $10.84 | $11.48 | -2.55% | 223,338 |
| Mar 22, 2021 | $12.19 | $12.24 | $11.30 | $11.78 | -3.30% | 39,654 |
| Mar 15, 2021 | $12.16 | $12.89 | $12.00 | $12.18 | -6.26% | 5,143 |
| Mar 8, 2021 | $12.03 | $12.99 | $11.72 | $12.99 | +7.98% | 4,790 |
| Mar 1, 2021 | $11.72 | $12.99 | $11.72 | $12.03 | -5.87% | 22,750 |
| Feb 22, 2021 | $12.57 | $12.95 | $12.00 | $12.78 | -1.69% | 4,468 |
| Feb 16, 2021 | $12.16 | $13.00 | $12.11 | $13.00 | +4.00% | 5,366 |
| Feb 8, 2021 | $12.50 | $13.00 | $11.78 | $12.50 | +1.21% | 11,789 |
| Feb 1, 2021 | $12.54 | $13.20 | $11.51 | $12.35 | -1.49% | 34,973 |
| Jan 25, 2021 | $12.70 | $13.06 | $12.09 | $12.54 | +0.06% | 6,174 |
| Jan 19, 2021 | $12.87 | $13.99 | $12.50 | $12.53 | -7.19% | 7,774 |
| Jan 11, 2021 | $13.99 | $13.99 | $13.02 | $13.50 | +0.22% | 33,995 |
| Jan 4, 2021 | $12.87 | $14.95 | $12.01 | $13.47 | +3.62% | 52,294 |
| Dec 28, 2020 | $12.03 | $13.00 | $11.92 | $13.00 | +7.88% | 16,961 |
| Dec 21, 2020 | $11.76 | $12.05 | $11.50 | $12.05 | +0.25% | 23,031 |
| Dec 14, 2020 | $11.98 | $12.18 | $11.21 | $12.02 | +3.23% | 20,559 |
| Dec 7, 2020 | $11.04 | $11.88 | $11.01 | $11.64 | +6.34% | 25,845 |
| Nov 30, 2020 | $10.95 | $12.21 | $10.25 | $10.95 | +1.86% | 17,375 |
| Nov 23, 2020 | $10.45 | $11.05 | $10.10 | $10.75 | +4.78% | 12,405 |
| Nov 16, 2020 | $10.47 | $10.94 | $10.07 | $10.26 | -3.02% | 7,598 |
| Nov 9, 2020 | $10.00 | $10.96 | $9.46 | $10.58 | +7.96% | 11,528 |
| Nov 2, 2020 | $10.25 | $10.50 | $8.79 | $9.80 | -6.49% | 6,515 |
| Oct 26, 2020 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | – |
| Oct 19, 2020 | $10.99 | $10.99 | $10.00 | $10.48 | -4.64% | 2,833 |
| Oct 12, 2020 | $10.99 | $10.99 | $9.93 | $10.99 | +0.00% | 2,747 |
| Oct 5, 2020 | $10.84 | $10.99 | $10.15 | $10.99 | +1.38% | 1,796 |
| Sep 28, 2020 | $10.23 | $10.99 | $9.44 | $10.84 | -1.45% | 16,349 |
| Sep 21, 2020 | $11.00 | $11.04 | $10.65 | $11.00 | 0.00% | 1,516 |
| Sep 14, 2020 | $10.50 | $11.00 | $10.00 | $11.00 | +4.36% | 6,959 |
| Sep 8, 2020 | $9.50 | $10.65 | $9.50 | $10.54 | +10.95% | 3,606 |
| Aug 31, 2020 | $10.08 | $10.57 | $9.13 | $9.50 | -5.47% | 16,218 |
| Aug 24, 2020 | $8.83 | $11.35 | $8.83 | $10.05 | +3.08% | 25,795 |
| Aug 17, 2020 | $8.89 | $9.89 | $8.63 | $9.75 | +9.69% | 62,440 |
| Aug 10, 2020 | $8.99 | $9.39 | $8.78 | $8.89 | -1.13% | 20,542 |
| Aug 3, 2020 | $8.09 | $8.99 | $7.28 | $8.99 | +2.51% | 1,065 |
| Jul 27, 2020 | $9.00 | $9.00 | $8.05 | $8.77 | -2.56% | 1,160 |
| Jul 20, 2020 | $9.20 | $9.20 | $8.03 | $9.00 | -1.65% | 4,742 |
| Jul 13, 2020 | $8.35 | $9.48 | $7.99 | $9.15 | +13.67% | 16,548 |
| Jul 6, 2020 | $7.20 | $8.35 | $7.17 | $8.05 | +11.88% | 10,336 |
| Jun 29, 2020 | $7.30 | $7.64 | $7.19 | $7.20 | -4.07% | 1,496 |
| Jun 22, 2020 | $7.19 | $7.80 | $6.80 | $7.50 | +4.14% | 9,365 |
| Jun 15, 2020 | $7.45 | $7.50 | $7.12 | $7.20 | -3.33% | 1,525 |
| Jun 8, 2020 | $8.40 | $8.40 | $6.87 | $7.45 | -3.87% | 13,093 |
| Jun 1, 2020 | $7.15 | $8.28 | $6.47 | $7.75 | +4.17% | 141,211 |
| May 26, 2020 | $7.21 | $7.73 | $6.90 | $7.44 | +2.42% | 26,423 |
| May 18, 2020 | $6.38 | $7.72 | $6.31 | $7.26 | +13.68% | 13,534 |
| May 11, 2020 | $7.65 | $7.82 | $5.87 | $6.39 | -19.37% | 10,131 |
| May 4, 2020 | $8.07 | $8.50 | $7.64 | $7.93 | -0.81% | 2,622 |
| Apr 27, 2020 | $8.09 | $9.76 | $7.99 | $7.99 | -10.93% | 1,980 |
| Apr 20, 2020 | $7.90 | $9.17 | $7.75 | $8.97 | +14.71% | 20,140 |
| Apr 13, 2020 | $6.65 | $8.20 | $6.65 | $7.82 | +20.31% | 12,005 |
| Apr 6, 2020 | $5.88 | $6.64 | $5.65 | $6.50 | +18.71% | 4,955 |
| Mar 30, 2020 | $4.92 | $6.20 | $4.92 | $5.48 | -2.92% | 13,187 |
| Mar 23, 2020 | $4.64 | $6.17 | $3.63 | $5.64 | -7.67% | 43,487 |
| Mar 16, 2020 | $6.28 | $6.57 | $4.02 | $6.11 | -22.77% | 40,289 |
| Mar 9, 2020 | $10.74 | $11.09 | $6.18 | $7.91 | -28.42% | 34,677 |
| Mar 2, 2020 | $11.50 | $13.09 | $10.95 | $11.05 | -1.25% | 13,591 |
| Feb 24, 2020 | $11.55 | $12.25 | $10.13 | $11.19 | -8.58% | 10,676 |
| Feb 18, 2020 | $11.36 | $12.25 | $11.36 | $12.24 | +3.79% | 2,171 |
| Feb 10, 2020 | $11.99 | $12.06 | $11.40 | $11.79 | -1.64% | 3,135 |
| Feb 3, 2020 | $11.85 | $11.99 | $11.26 | $11.99 | +1.22% | 12,753 |
| Jan 27, 2020 | $11.19 | $11.85 | $11.19 | $11.85 | +5.66% | 5,374 |
| Jan 21, 2020 | $11.28 | $11.88 | $11.06 | $11.21 | -0.88% | 7,176 |
| Jan 13, 2020 | $11.60 | $12.34 | $10.61 | $11.31 | -4.80% | 15,905 |
| Jan 6, 2020 | $11.65 | $12.24 | $10.37 | $11.88 | +0.59% | 14,479 |
| Dec 30, 2019 | $11.16 | $11.98 | $10.11 | $11.81 | +4.62% | 12,067 |
| Dec 23, 2019 | $12.60 | $13.20 | $10.82 | $11.29 | -9.98% | 19,907 |
| Dec 16, 2019 | $12.26 | $12.96 | $11.99 | $12.54 | +1.54% | 18,661 |
| Dec 9, 2019 | $12.11 | $12.37 | $12.05 | $12.35 | +2.92% | 46,397 |
| Dec 2, 2019 | $11.65 | $12.15 | $10.80 | $12.00 | +3.00% | 81,660 |
| Nov 25, 2019 | $11.39 | $11.85 | $10.05 | $11.65 | +2.19% | 22,219 |
| Nov 18, 2019 | $11.70 | $11.74 | $11.33 | $11.40 | -3.40% | 27,089 |
| Nov 11, 2019 | $12.14 | $12.14 | $11.59 | $11.80 | +0.87% | 11,019 |
| Nov 4, 2019 | $11.95 | $12.20 | $11.70 | $11.70 | -2.08% | 25,557 |
| Oct 28, 2019 | $11.85 | $11.98 | $11.64 | $11.95 | +2.30% | 31,502 |
| Oct 21, 2019 | $11.90 | $12.11 | $11.68 | $11.68 | -1.85% | 33,752 |
| Oct 14, 2019 | $11.87 | $12.93 | $11.26 | $11.90 | -2.21% | 33,354 |
| Oct 7, 2019 | $12.03 | $12.19 | $11.57 | $12.17 | +1.25% | 2,680 |
| Sep 30, 2019 | $11.42 | $12.67 | $11.28 | $12.02 | +0.52% | 26,408 |
| Sep 23, 2019 | $12.28 | $12.68 | $11.50 | $11.96 | -5.24% | 20,024 |
| Sep 16, 2019 | $12.63 | $13.82 | $12.22 | $12.62 | +3.34% | 47,042 |
| Sep 9, 2019 | $12.75 | $13.12 | $11.79 | $12.21 | -5.85% | 17,122 |
| Sep 3, 2019 | $13.02 | $13.25 | $12.26 | $12.97 | -2.01% | 6,522 |
| Aug 26, 2019 | $12.55 | $13.50 | $12.35 | $13.23 | +5.27% | 6,568 |
| Aug 19, 2019 | $12.78 | $13.18 | $11.78 | $12.57 | -4.04% | 18,327 |
| Aug 12, 2019 | $13.85 | $14.05 | $12.38 | $13.10 | -5.71% | 32,627 |
| Aug 5, 2019 | $13.91 | $14.11 | $12.41 | $13.89 | -2.75% | 9,800 |
| Jul 29, 2019 | $14.48 | $15.00 | $14.06 | $14.29 | -2.41% | 19,160 |
| Jul 22, 2019 | $14.40 | $14.80 | $13.67 | $14.64 | +1.66% | 10,617 |
| Jul 15, 2019 | $14.93 | $14.94 | $12.82 | $14.40 | -1.30% | 21,734 |
| Jul 8, 2019 | $12.93 | $14.73 | $12.93 | $14.59 | +4.32% | 19,276 |
| Jul 1, 2019 | $13.86 | $14.00 | $12.83 | $13.99 | +0.62% | 11,295 |
| Jun 24, 2019 | $14.14 | $14.75 | $13.66 | $13.90 | -6.46% | 12,131 |
| Jun 17, 2019 | $14.71 | $14.98 | $13.81 | $14.86 | +1.99% | 67,750 |
| Jun 10, 2019 | $14.52 | $14.79 | $14.06 | $14.57 | +1.82% | 52,445 |
| Jun 3, 2019 | $13.75 | $14.45 | $13.75 | $14.31 | +5.22% | 33,502 |
| May 28, 2019 | $14.47 | $14.47 | $13.03 | $13.60 | -1.81% | 33,685 |
| May 20, 2019 | $13.25 | $13.91 | $12.92 | $13.85 | +2.08% | 5,344 |
| May 13, 2019 | $12.20 | $13.78 | $12.20 | $13.57 | +0.13% | 25,154 |
| May 6, 2019 | $13.37 | $14.10 | $13.26 | $13.55 | -1.00% | 10,897 |
| Apr 29, 2019 | $13.85 | $14.15 | $13.49 | $13.69 | -2.58% | 17,258 |
| Apr 22, 2019 | $14.00 | $15.13 | $13.12 | $14.05 | +3.61% | 24,581 |
| Apr 15, 2019 | $13.78 | $14.98 | $13.55 | $13.56 | -1.38% | 17,797 |
| Apr 8, 2019 | $13.61 | $14.07 | $12.55 | $13.75 | +2.32% | 55,799 |
| Apr 1, 2019 | $12.99 | $13.91 | $11.84 | $13.44 | +3.37% | 73,139 |
| Mar 25, 2019 | $10.89 | $13.32 | $10.48 | $13.00 | +19.71% | 240,064 |
| Mar 18, 2019 | $10.86 | $11.25 | $10.86 | $10.86 | -3.47% | 22,813 |
| Mar 11, 2019 | $10.68 | $12.07 | $10.58 | $11.25 | -0.53% | 15,605 |
| Mar 4, 2019 | $12.73 | $12.73 | $10.65 | $11.31 | -13.00% | 16,710 |
| Feb 25, 2019 | $10.46 | $13.00 | $10.35 | $13.00 | +23.81% | 109,891 |
| Feb 19, 2019 | $9.22 | $11.33 | $9.22 | $10.50 | +4.77% | 54,196 |
| Feb 11, 2019 | $9.81 | $10.10 | $9.74 | $10.02 | +2.16% | 72,539 |
| Feb 4, 2019 | $10.13 | $10.29 | $9.40 | $9.81 | -4.29% | 116,298 |
| Jan 28, 2019 | $10.25 | $10.46 | $9.65 | $10.25 | 0.00% | 62,416 |
| Jan 22, 2019 | $10.50 | $10.82 | $9.89 | $10.25 | -0.97% | 32,706 |
| Jan 14, 2019 | $9.78 | $11.16 | $9.40 | $10.35 | +5.66% | 51,623 |
| Jan 7, 2019 | $8.95 | $11.30 | $8.95 | $9.80 | +8.48% | 32,322 |
| Dec 31, 2018 | $8.02 | $9.49 | $7.67 | $9.03 | +10.12% | 38,237 |
| Dec 24, 2018 | $7.00 | $8.75 | $6.29 | $8.20 | +20.55% | 137,075 |
| Dec 17, 2018 | $15.18 | $15.76 | $6.20 | $6.80 | -55.01% | 318,541 |
| Dec 10, 2018 | $17.10 | $17.10 | $15.12 | $15.12 | -6.52% | 45,992 |
| Dec 3, 2018 | $16.56 | $17.02 | $15.43 | $16.17 | -2.56% | 30,390 |
| Nov 26, 2018 | $16.58 | $17.52 | $16.03 | $16.60 | +0.11% | 47,587 |
| Nov 19, 2018 | $16.75 | $17.10 | $16.58 | $16.58 | -1.78% | 8,977 |
| Nov 12, 2018 | $17.47 | $18.18 | $16.70 | $16.88 | -3.38% | 24,331 |
| Nov 5, 2018 | $17.19 | $18.00 | $17.01 | $17.47 | -1.37% | 21,133 |
| Oct 29, 2018 | $17.60 | $18.90 | $17.10 | $17.71 | +2.45% | 22,476 |
| Oct 22, 2018 | $17.63 | $19.20 | $16.91 | $17.29 | -1.26% | 33,314 |
| Oct 15, 2018 | $17.69 | $18.41 | $17.15 | $17.51 | -2.51% | 26,093 |
| Oct 8, 2018 | $18.90 | $18.93 | $16.90 | $17.96 | -2.29% | 19,208 |
| Oct 1, 2018 | $18.76 | $18.94 | $18.25 | $18.38 | -1.55% | 19,841 |
| Sep 24, 2018 | $19.20 | $19.20 | $18.28 | $18.67 | -2.76% | 25,958 |
| Sep 17, 2018 | $18.88 | $19.50 | $18.74 | $19.20 | +0.10% | 33,754 |
| Sep 10, 2018 | $19.06 | $19.20 | $18.55 | $19.18 | +1.75% | 33,770 |
| Sep 4, 2018 | $18.86 | $19.20 | $18.56 | $18.85 | 0.00% | 55,563 |
| Aug 27, 2018 | $18.76 | $19.01 | $18.67 | $18.85 | +0.96% | 14,989 |
| Aug 20, 2018 | $18.20 | $18.98 | $18.20 | $18.67 | +1.79% | 16,354 |
| Aug 13, 2018 | $19.01 | $19.01 | $18.25 | $18.34 | -3.57% | 15,639 |
| Aug 6, 2018 | $19.02 | $19.47 | $18.40 | $19.02 | +2.67% | 33,242 |
| Jul 30, 2018 | $18.64 | $18.94 | $18.42 | $18.53 | +1.69% | 18,320 |
| Jul 23, 2018 | $17.96 | $18.97 | $17.79 | $18.22 | +2.66% | 32,452 |
| Jul 16, 2018 | $16.55 | $17.82 | $16.55 | $17.74 | +5.69% | 29,688 |
| Jul 9, 2018 | $16.43 | $16.85 | $16.41 | $16.79 | +2.38% | 66,586 |
| Jul 2, 2018 | $16.17 | $16.45 | $16.17 | $16.40 | +2.05% | 5,779 |
| Jun 25, 2018 | $16.20 | $16.95 | $15.97 | $16.07 | -0.72% | 27,507 |
| Jun 18, 2018 | $16.14 | $16.20 | $16.01 | $16.19 | +0.05% | 27,509 |
| Jun 11, 2018 | $15.73 | $16.24 | $15.73 | $16.18 | +3.52% | 31,973 |
| Jun 4, 2018 | $15.91 | $16.11 | $15.58 | $15.63 | -2.25% | 26,693 |
| May 29, 2018 | $15.61 | $16.00 | $15.59 | $15.99 | +2.50% | 15,062 |
| May 21, 2018 | $16.40 | $16.63 | $15.56 | $15.60 | -5.22% | 47,906 |
| May 14, 2018 | $16.65 | $16.80 | $16.30 | $16.46 | -0.66% | 20,377 |
| May 7, 2018 | $15.61 | $16.97 | $14.88 | $16.57 | +7.88% | 60,147 |
| Apr 30, 2018 | $15.50 | $15.90 | $15.00 | $15.36 | -0.39% | 10,010 |
| Apr 23, 2018 | $15.57 | $15.69 | $15.00 | $15.42 | -0.90% | 38,929 |
| Apr 16, 2018 | $14.55 | $15.99 | $14.13 | $15.56 | +6.94% | 80,719 |
| Apr 9, 2018 | $13.83 | $14.77 | $13.73 | $14.55 | +5.43% | 35,667 |
| Apr 2, 2018 | $14.24 | $14.31 | $12.58 | $13.80 | -2.87% | 26,236 |
| Mar 26, 2018 | $14.50 | $15.10 | $14.10 | $14.21 | -3.48% | 59,264 |
| Mar 19, 2018 | $13.31 | $14.84 | $13.25 | $14.72 | +7.29% | 85,426 |
| Mar 12, 2018 | $14.11 | $14.18 | $13.16 | $13.72 | -2.35% | 30,849 |
| Mar 5, 2018 | $14.63 | $14.67 | $12.75 | $14.05 | -3.83% | 145,347 |
| Feb 26, 2018 | $13.51 | $15.50 | $13.40 | $14.61 | +4.51% | 30,109 |
| Feb 20, 2018 | $17.00 | $17.01 | $12.74 | $13.98 | -19.02% | 71,321 |
| Feb 12, 2018 | $16.90 | $17.41 | $16.66 | $17.26 | +1.54% | 11,770 |
| Feb 5, 2018 | $17.00 | $17.05 | $16.10 | $17.00 | +0.41% | 23,685 |
| Jan 29, 2018 | $17.54 | $17.79 | $16.92 | $16.93 | -5.42% | 12,800 |
| Jan 22, 2018 | $17.72 | $18.35 | $17.34 | $17.90 | +0.56% | 15,602 |
| Jan 16, 2018 | $18.10 | $18.50 | $15.93 | $17.80 | -1.93% | 60,587 |
| Jan 8, 2018 | $19.30 | $19.48 | $16.87 | $18.15 | -6.06% | 101,630 |
| Jan 2, 2018 | $21.60 | $21.60 | $19.32 | $19.32 | -11.74% | 22,570 |
| Dec 26, 2017 | $21.74 | $22.00 | $20.38 | $21.89 | +0.66% | 44,703 |
| Dec 18, 2017 | $21.82 | $22.00 | $21.55 | $21.75 | -0.02% | 22,670 |
| Dec 11, 2017 | $21.90 | $21.90 | $21.30 | $21.75 | -0.68% | 19,344 |
| Dec 4, 2017 | $21.44 | $22.00 | $21.35 | $21.90 | +2.13% | 28,140 |
| Nov 27, 2017 | $20.95 | $22.00 | $20.95 | $21.44 | +2.01% | 20,221 |
| Nov 20, 2017 | $21.03 | $21.32 | $20.60 | $21.02 | +0.33% | 26,990 |
| Nov 13, 2017 | $20.90 | $21.66 | $20.28 | $20.95 | +0.53% | 52,975 |
| Nov 6, 2017 | $18.36 | $20.90 | $18.36 | $20.84 | +13.51% | 82,593 |
| Oct 30, 2017 | $20.26 | $20.26 | $17.69 | $18.36 | -9.15% | 40,364 |
| Oct 23, 2017 | $20.70 | $20.94 | $20.00 | $20.21 | 0.00% | 11,879 |
| Oct 16, 2017 | $22.41 | $22.63 | $19.34 | $20.21 | -9.90% | 113,223 |
| Oct 9, 2017 | $22.40 | $22.65 | $22.00 | $22.43 | -0.31% | 24,938 |
| Oct 2, 2017 | $22.52 | $22.60 | $21.99 | $22.50 | +1.39% | 12,792 |
| Sep 25, 2017 | $22.53 | $23.00 | $21.91 | $22.19 | -2.37% | 28,055 |
| Sep 18, 2017 | $22.80 | $23.12 | $22.33 | $22.73 | -0.31% | 39,234 |
| Sep 11, 2017 | $21.90 | $22.82 | $21.36 | $22.80 | +4.08% | 21,801 |
| Sep 5, 2017 | $21.35 | $21.97 | $21.25 | $21.91 | +2.13% | 9,899 |
| Aug 28, 2017 | $20.94 | $21.45 | $20.68 | $21.45 | +2.14% | 20,532 |
| Aug 21, 2017 | $21.01 | $21.09 | $20.69 | $21.00 | -0.14% | 16,315 |
| Aug 14, 2017 | $21.83 | $22.11 | $20.68 | $21.03 | -3.70% | 29,023 |
| Aug 7, 2017 | $22.65 | $22.79 | $21.83 | $21.84 | -3.72% | 24,343 |
| Jul 31, 2017 | $22.53 | $22.80 | $22.41 | $22.68 | +0.34% | 8,858 |
| Jul 24, 2017 | $22.77 | $22.80 | $22.33 | $22.60 | -0.91% | 15,268 |
| Jul 17, 2017 | $22.87 | $22.90 | $22.35 | $22.81 | +0.57% | 7,147 |
| Jul 10, 2017 | $22.15 | $22.72 | $22.08 | $22.68 | +2.51% | 15,722 |
| Jul 3, 2017 | $22.34 | $22.57 | $22.10 | $22.13 | -1.67% | 11,180 |
| Jun 26, 2017 | $23.00 | $23.35 | $22.13 | $22.50 | -2.22% | 32,680 |
| Jun 19, 2017 | $22.45 | $23.27 | $22.42 | $23.01 | +2.72% | 25,229 |
| Jun 12, 2017 | $21.85 | $22.40 | $21.85 | $22.40 | +3.51% | 32,929 |
| Jun 5, 2017 | $21.85 | $22.00 | $21.20 | $21.64 | -0.92% | 21,696 |
| May 30, 2017 | $21.50 | $21.93 | $21.00 | $21.84 | +2.23% | 34,553 |
| May 22, 2017 | $21.37 | $21.73 | $19.51 | $21.36 | +0.13% | 52,055 |
| May 15, 2017 | $23.95 | $23.95 | $21.06 | $21.34 | -11.08% | 88,528 |
| May 8, 2017 | $24.20 | $24.25 | $23.89 | $23.99 | +0.86% | 30,129 |
| May 1, 2017 | $24.76 | $24.76 | $23.78 | $23.79 | -3.88% | 28,944 |
| Apr 24, 2017 | $24.45 | $24.75 | $24.18 | $24.75 | +1.86% | 11,951 |
| Apr 17, 2017 | $24.40 | $24.48 | $24.06 | $24.30 | +0.41% | 19,316 |
| Apr 10, 2017 | $24.06 | $24.45 | $23.97 | $24.20 | +0.16% | 13,027 |
| Apr 3, 2017 | $23.86 | $24.28 | $23.86 | $24.16 | +1.27% | 19,896 |
| Mar 27, 2017 | $23.90 | $24.28 | $23.41 | $23.86 | -0.15% | 24,474 |
| Mar 20, 2017 | $23.47 | $24.06 | $23.47 | $23.90 | +2.62% | 18,514 |
| Mar 13, 2017 | $23.40 | $24.35 | $23.04 | $23.28 | +0.67% | 13,829 |
| Mar 6, 2017 | $24.22 | $24.30 | $23.06 | $23.13 | -4.22% | 15,763 |
| Feb 27, 2017 | $24.68 | $24.68 | $24.10 | $24.15 | -2.19% | 17,878 |
| Feb 21, 2017 | $24.19 | $24.74 | $24.15 | $24.69 | +2.24% | 12,355 |
| Feb 13, 2017 | $24.00 | $24.30 | $23.64 | $24.15 | +2.81% | 15,415 |
| Feb 6, 2017 | $23.64 | $24.89 | $23.37 | $23.49 | +0.21% | 12,655 |
| Jan 30, 2017 | $23.11 | $23.63 | $23.10 | $23.44 | +1.58% | 24,848 |
| Jan 23, 2017 | $22.92 | $23.22 | $22.90 | $23.08 | +0.45% | 11,862 |
| Jan 17, 2017 | $22.66 | $23.29 | $22.61 | $22.97 | +1.20% | 22,874 |
| Jan 9, 2017 | $22.65 | $22.97 | $22.63 | $22.70 | +0.64% | 32,075 |
| Jan 3, 2017 | $22.22 | $22.97 | $22.13 | $22.56 | +1.83% | 17,482 |
| Dec 27, 2016 | $22.25 | $23.00 | $22.02 | $22.15 | +0.52% | 12,236 |
| Dec 19, 2016 | $21.80 | $22.05 | $21.68 | $22.04 | +1.13% | 15,683 |
| Dec 12, 2016 | $21.80 | $21.92 | $21.43 | $21.79 | +0.04% | 24,159 |
| Dec 5, 2016 | $21.83 | $21.83 | $21.54 | $21.78 | -0.09% | 17,348 |
| Nov 28, 2016 | $21.76 | $21.95 | $21.30 | $21.80 | +0.90% | 19,473 |
| Nov 21, 2016 | $21.22 | $21.72 | $21.22 | $21.60 | – | 8,635 |
Seasonality
WHLRP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.8% | -2.4% | -1.3% | 4.3% | 4.1% | 5.4% | 3.6% | -3.2% | -5.0% | 6.8% | -1.1% | -7.5% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 9 |
| 2026 | 15.6% | 16.3% | -0.4% | 4.0% | 12.0% | 23.5% | -1.8% | 0.8% | -5.0% | 43.3% | 0.0% | |
| 2025 | 44.1% | -10.0% | 0.5% | 0.5% | 0.0% | -1.0% | 1.0% | -2.5% | 8.5% | -3.3% | -9.0% | 39.5% |
| 2024 | 10.8% | -14.6% | 31.8% | -7.6% | 36.9% | 9.8% | 5.6% | 6.5% | -5.4% | 50.4% | -13.6% | -1.8% |
| 2023 | 30.3% | -10.0% | -10.0% | -23.4% | 25.2% | 3.9% | 0.0% | 25.9% | -25.6% | -5.3% | -3.5% | -5.1% |
| 2022 | -5.2% | 0.2% | 7.8% | -14.3% | -9.7% | -6.4% | 4.6% | -37.5% | -29.4% | 13.0% | 13.5% | -48.5% |
| 2021 | -3.6% | 1.9% | -13.9% | 12.5% | 13.1% | 7.2% | -11.1% | -31.0% | 16.6% | -22.6% | -4.2% | -15.3% |
| 2020 | 7.8% | -5.5% | -44.9% | 49.9% | -19.6% | 0.2% | 17.6% | 18.0% | -7.7% | 9.8% | 5.0% | 18.2% |
| 2019 | 33.3% | 5.1% | 19.3% | 8.8% | -3.9% | 2.2% | 3.6% | -8.1% | -10.3% | 0.3% | -2.1% | -5.7% |
| 2018 | -21.1% | -11.5% | -3.3% | 9.1% | 1.9% | 5.3% | 16.7% | 0.5% | 2.1% | -7.1% | -4.3% | -53.1% |
| 2017 | 6.0% | 4.2% | -0.1% | 3.7% | -14.9% | 9.5% | -0.4% | -4.3% | 6.1% | -10.1% | 7.6% | 4.6% |