Free Trial

Warehouse REIT (WHR) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free WHR Stock Alerts
GBX 84.50
-0.10 (-0.12%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Warehouse REIT Stock Price Performance

5 Day
Performance
+1.68%
1 Month
Performance
+8.75%
3 Month
Performance
+0.48%
6 Month
Performance
+4.84%
Year-To-Date
Performance
-8.15%
1 Year
Performance
-18.12%
Receive WHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warehouse REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

WHR Stock Chart for Friday, May, 10, 2024

WHR Chart by TradingView

Warehouse REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 84.60GBX 84.50
-0.12%		GBX 85GBX 82.70257,571 shs£359.01 million
05/08/2024GBX 85GBX 84.60
-0.47%		GBX 85.55GBX 83.10357,977 shs£359.43 million
05/07/2024GBX 83.10GBX 85
+2.29%		GBX 85.30GBX 83.70838,046 shs£361.13 million
05/06/2024GBX 83.10GBX 83.10GBX 84.60GBX 82.102.25 million shs£353.06 million
05/03/2024GBX 83GBX 83.10
+0.12%		GBX 84.60GBX 81.802.21 million shs£353.06 million
05/02/2024GBX 80.30GBX 83
+3.36%		GBX 83GBX 80.40626,992 shs£352.63 million
05/01/2024GBX 80.20GBX 80.30
+0.12%		GBX 81GBX 78.50987,162 shs£341.16 million
04/30/2024GBX 79.90GBX 80.20
+0.38%		GBX 80.95GBX 79651,285 shs£340.74 million
04/29/2024GBX 79.70GBX 79.90
+0.25%		GBX 80.60GBX 78.50667,542 shs£339.46 million
04/26/2024GBX 79.10GBX 79.70
+0.76%		GBX 80.30GBX 77.63406,518 shs£338.61 million
04/25/2024GBX 78.50GBX 79.10
+0.76%		GBX 79.62GBX 77.94558,378 shs£336.06 million
04/24/2024GBX 79.80GBX 78.50
-1.63%		GBX 81GBX 77.90787,407 shs£333.52 million
04/23/2024GBX 79GBX 79.80
+1.01%		GBX 80.33GBX 78.90402,634 shs£339.04 million
04/22/2024GBX 77.50GBX 79
+1.94%		GBX 79GBX 77.70311,681 shs£335.64 million
04/19/2024GBX 77.80GBX 77.50
-0.39%		GBX 77.62GBX 76431,915 shs£329.27 million
04/18/2024GBX 77GBX 77.80
+1.04%		GBX 78.16GBX 76.93436,918 shs£330.54 million
04/17/2024GBX 77.60GBX 77
-0.77%		GBX 78.40GBX 76.60489,778 shs£327.14 million
04/16/2024GBX 78.60GBX 77.60
-1.27%		GBX 78.30GBX 76.70683,285 shs£329.69 million
04/15/2024GBX 78.30GBX 78.60
+0.38%		GBX 79.40GBX 77.601.35 million shs£333.94 million
04/12/2024GBX 78GBX 78.30
+0.38%		GBX 79.30GBX 77.90371,630 shs£332.67 million
04/11/2024GBX 77.70GBX 78
+0.39%		GBX 78.90GBX 76.91731,534 shs£331.39 million
04/10/2024GBX 79GBX 77.70
-1.65%		GBX 80GBX 76.691.32 million shs£330.12 million
04/09/2024GBX 78.70GBX 79
+0.38%		GBX 80GBX 78808,325 shs£335.64 million
04/08/2024GBX 78.20GBX 78.70
+0.64%		GBX 79.70GBX 78.30715,031 shs£334.37 million
04/05/2024GBX 82GBX 78.20
-4.63%		GBX 82GBX 78.10843,961 shs£332.24 million
04/04/2024GBX 81.10GBX 82
+1.11%		GBX 82.40GBX 80.92996,452 shs£348.39 million
04/03/2024GBX 82.70GBX 81.10
-1.93%		GBX 83.84GBX 81929,489 shs£344.56 million
04/02/2024GBX 82.60GBX 82.70
+0.12%		GBX 83.68GBX 82.101.61 million shs£351.36 million
04/01/2024GBX 82.60GBX 82.60GBX 83GBX 79.601.34 million shs£350.93 million
03/29/2024GBX 82.60GBX 82.60GBX 83GBX 79.601.34 million shs£350.93 million
03/28/2024GBX 80.50GBX 82.60
+2.61%		GBX 83GBX 80.101.55 million shs£350.93 million
03/27/2024GBX 80.80GBX 80.50
-0.37%		GBX 80.80GBX 791.24 million shs£342.01 million
03/26/2024GBX 81GBX 80.80
-0.25%		GBX 81.60GBX 78.86604,083 shs£343.29 million
03/25/2024GBX 82GBX 81
-1.22%		GBX 81.80GBX 80.60678,719 shs£344.14 million
03/22/2024GBX 79.70GBX 80.39
+0.86%		GBX 82GBX 79.40767,850 shs£341.53 million
03/21/2024GBX 79GBX 79.70
+0.89%		GBX 80.75GBX 79.141.13 million shs£338.61 million
03/20/2024GBX 78.60GBX 79
+0.51%		GBX 80GBX 77.501.34 million shs£335.64 million
03/19/2024GBX 77.90GBX 78.60
+0.90%		GBX 78.60GBX 77.10656,954 shs£333.94 million
03/18/2024GBX 77.20GBX 77.90
+0.91%		GBX 78.40GBX 76.671.06 million shs£330.97 million
03/15/2024GBX 77.40GBX 77.20
-0.26%		GBX 78.52GBX 76.701.29 million shs£327.99 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024GBX 78.20GBX 77.40
-1.02%		GBX 79.10GBX 76.601.10 million shs£328.84 million
03/13/2024GBX 78.80GBX 78.20
-0.76%		GBX 79.10GBX 77.901.17 million shs£332.24 million
03/12/2024GBX 79.30GBX 78.80
-0.63%		GBX 79.90GBX 781.18 million shs£334.79 million
03/11/2024GBX 77.90GBX 79.30
+1.80%		GBX 79.30GBX 77.30849,960 shs£336.91 million
03/08/2024GBX 77GBX 77.90
+1.17%		GBX 78.90GBX 75.701.34 million shs£330.97 million
03/07/2024GBX 75.70GBX 77
+1.72%		GBX 78.30GBX 751.36 million shs£327.14 million
03/06/2024GBX 74.90GBX 75.70
+1.07%		GBX 77.60GBX 74.601.29 million shs£321.62 million
03/05/2024GBX 75.40GBX 74.90
-0.66%		GBX 76.20GBX 74.611.81 million shs£318.22 million
03/04/2024GBX 76.10GBX 75.40
-0.92%		GBX 77.10GBX 74.951.09 million shs£320.34 million
03/01/2024GBX 75.60GBX 76.10
+0.66%		GBX 76.99GBX 75.301.60 million shs£323.32 million
02/29/2024GBX 77.50GBX 75.60
-2.45%		GBX 78.20GBX 75.40836,069 shs£321.19 million
02/28/2024GBX 79.20GBX 77.50
-2.15%		GBX 79.94GBX 76.701.25 million shs£329.27 million
02/27/2024GBX 80GBX 79.20
-1.00%		GBX 81.60GBX 78.60660,751 shs£336.49 million
02/26/2024GBX 81.70GBX 80
-2.08%		GBX 82.46GBX 79.702.18 million shs£339.89 million
02/23/2024GBX 83GBX 81.70
-1.57%		GBX 85.80GBX 81.38560,091 shs£347.11 million
02/22/2024GBX 82.50GBX 83
+0.61%		GBX 84.97GBX 82.21817,134 shs£352.63 million
02/21/2024GBX 82GBX 82.50
+0.61%		GBX 85.60GBX 82.50922,499 shs£350.51 million
02/20/2024GBX 83.40GBX 82
-1.68%		GBX 84.89GBX 822.14 million shs£348.39 million
02/19/2024GBX 83.60GBX 83.40
-0.24%		GBX 85GBX 83.20600,661 shs£354.33 million
02/16/2024GBX 83.50GBX 83.60
+0.12%		GBX 83.60GBX 0.85423,262 shs£355.18 million
02/15/2024GBX 82.80GBX 83.50
+0.85%		GBX 84.90GBX 83.50425,709 shs£354.76 million
02/14/2024GBX 82.70GBX 82.80
+0.12%		GBX 85.49GBX 82.801.08 million shs£351.78 million
02/13/2024GBX 86GBX 82.70
-3.84%		GBX 85.90GBX 82.50649,560 shs£351.36 million
02/12/2024GBX 84.10GBX 86
+2.26%		GBX 87GBX 83.92750,125 shs£365.38 million
02/09/2024GBX 85.10GBX 84.10
-1.18%		GBX 85.60GBX 84.10458,398 shs£357.31 million

Related Companies:
This page (LON:WHR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society