Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 116.43 | 116.43 | 115.69 | 116.11 | 112.35 | 3,836 |
| 2024-08-15 | 117.43 | 118.04 | 115.47 | 115.94 | 112.18 | 2,238 |
| 2024-08-14 | 117.73 | 118.47 | 117.16 | 118.39 | 114.55 | 656 |
| 2024-08-13 | 117.81 | 117.81 | 116.70 | 117.22 | 113.42 | 379 |
| 2024-08-12 | 116.36 | 118.00 | 115.80 | 116.13 | 112.37 | 469 |
| 2024-08-09 | 116.25 | 116.94 | 115.61 | 116.89 | 112.45 | 472 |
| 2024-08-08 | 115.32 | 116.11 | 114.66 | 116.11 | 111.70 | 294 |
| 2024-08-07 | 115.84 | 117.39 | 115.65 | 116.25 | 111.83 | 6,452 |
| 2024-08-06 | 110.22 | 115.45 | 110.22 | 115.41 | 111.03 | 536 |
| 2024-08-05 | 112.70 | 114.34 | 111.02 | 111.96 | 107.71 | 2,092 |
| 2024-08-02 | 111.83 | 114.25 | 111.83 | 112.22 | 107.96 | 109,177 |
| 2024-08-01 | 112.75 | 112.75 | 111.07 | 111.07 | 106.86 | 1,400 |
| 2024-07-31 | 112.64 | 113.67 | 111.45 | 111.82 | 107.58 | 1,409 |
| 2024-07-30 | 112.99 | 115.49 | 111.51 | 111.69 | 107.45 | 1,414 |
| 2024-07-29 | 109.75 | 111.34 | 109.29 | 111.19 | 106.97 | 4,348 |
| 2024-07-26 | 108.59 | 110.10 | 108.23 | 109.77 | 105.60 | 1,293 |
| 2024-07-25 | 110.09 | 111.79 | 109.03 | 109.03 | 104.89 | 1,217 |
| 2024-07-24 | 109.88 | 110.77 | 109.59 | 109.59 | 105.43 | 113,113 |
| 2024-07-23 | 109.09 | 110.31 | 108.63 | 109.91 | 105.74 | 287,850 |
| 2024-07-22 | 107.75 | 108.15 | 107.57 | 108.12 | 104.01 | 1,588 |
| 2024-07-19 | 106.76 | 107.57 | 105.97 | 107.36 | 103.29 | 1,205 |
| 2024-07-18 | 105.86 | 107.57 | 105.86 | 106.97 | 102.91 | 5,296 |
| 2024-07-17 | 105.50 | 106.62 | 105.50 | 106.32 | 102.29 | 1,019 |
| 2024-07-16 | 105.67 | 106.29 | 105.38 | 105.91 | 101.89 | 1,060 |
| 2024-07-15 | 104.71 | 105.51 | 104.23 | 104.82 | 100.84 | 2,308 |
| 2024-07-12 | 104.84 | 105.98 | 103.51 | 104.22 | 100.27 | 499 |
| 2024-07-11 | 105.00 | 106.17 | 104.27 | 104.52 | 100.55 | 830 |
| 2024-07-10 | 105.23 | 105.82 | 102.96 | 104.04 | 100.09 | 2,468 |
| 2024-07-09 | 104.28 | 104.46 | 103.51 | 104.46 | 100.50 | 90,236 |
| 2024-07-08 | 105.77 | 106.04 | 104.55 | 104.66 | 100.69 | 42 |
| 2024-07-05 | 105.49 | 106.50 | 105.36 | 106.32 | 102.29 | 642 |
| 2024-07-03 | 105.58 | 106.03 | 105.23 | 105.60 | 101.59 | 1,455 |
| 2024-07-02 | 104.43 | 105.13 | 104.17 | 105.06 | 101.07 | 1,433 |
| 2024-07-01 | 104.29 | 104.50 | 102.99 | 103.71 | 99.774 | 109 |
| 2024-06-28 | 103.99 | 104.19 | 103.35 | 104.00 | 100.05 | 324,500 |
| 2024-06-27 | 102.45 | 103.38 | 102.12 | 102.80 | 98.899 | 2,415 |
| 2024-06-26 | 100.93 | 101.00 | 100.00 | 100.97 | 97.140 | 183,157 |
| 2024-06-25 | 102.97 | 102.97 | 100.59 | 100.81 | 96.985 | 6,255 |
| 2024-06-24 | 102.40 | 103.87 | 102.32 | 103.77 | 99.832 | 5 |
| 2024-06-21 | 102.84 | 102.84 | 101.93 | 102.57 | 98.680 | 433 |
| 2024-06-20 | 103.31 | 103.75 | 102.88 | 103.49 | 99.563 | 14,345 |
| 2024-06-18 | 103.69 | 104.22 | 103.09 | 104.20 | 100.25 | 3,609 |
| 2024-06-17 | 103.79 | 104.04 | 103.64 | 103.89 | 99.948 | 837 |
| 2024-06-14 | 104.10 | 104.30 | 103.30 | 104.14 | 100.19 | 1,114 |
| 2024-06-13 | 103.59 | 103.77 | 103.03 | 103.77 | 99.831 | 1,460 |
| 2024-06-12 | 103.46 | 105.55 | 103.24 | 103.40 | 99.476 | 2,577 |
| 2024-06-11 | 102.83 | 104.07 | 102.82 | 103.32 | 99.399 | 350 |
| 2024-06-10 | 104.66 | 105.73 | 103.41 | 104.09 | 100.14 | 1,915 |
| 2024-06-07 | 103.66 | 104.20 | 103.19 | 103.35 | 99.428 | 1,346 |
| 2024-06-06 | 104.28 | 105.12 | 104.02 | 104.73 | 100.76 | 2,908 |
| 2024-06-05 | 104.55 | 105.46 | 104.00 | 105.46 | 101.45 | 1,044 |
| 2024-06-04 | 103.98 | 104.82 | 103.47 | 104.73 | 100.76 | 1,079 |
| 2024-06-03 | 103.89 | 104.34 | 103.44 | 103.62 | 99.688 | 1,707 |
| 2024-05-31 | 102.40 | 103.52 | 102.18 | 103.42 | 99.491 | 5,352 |
| 2024-05-30 | 101.61 | 101.84 | 100.64 | 101.80 | 97.933 | 182,691 |
| 2024-05-29 | 100.01 | 100.73 | 100.01 | 100.70 | 96.879 | 706 |
| 2024-05-28 | 101.44 | 101.73 | 100.89 | 101.66 | 97.799 | 930 |
| 2024-05-24 | 100.65 | 100.93 | 100.07 | 100.76 | 96.936 | 614 |
| 2024-05-23 | 102.04 | 102.10 | 100.95 | 100.98 | 97.148 | 2,676 |
| 2024-05-22 | 101.63 | 102.51 | 100.57 | 102.14 | 98.264 | 8,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.8500 USD |
| 2026-05-12 | 0.7400 USD |
| 2026-02-25 | 0.7400 USD |
| 2025-11-10 | 0.7400 USD |
| 2025-08-11 | 0.7400 USD |
| 2025-05-13 | 0.6700 USD |
| 2025-02-25 | 0.6700 USD |
| 2024-11-13 | 0.6700 USD |
| 2024-08-12 | 0.6700 USD |
| 2024-05-10 | 0.6100 USD |
| 2024-02-22 | 0.6100 USD |
| 2023-11-13 | 0.6100 USD |
| 2023-08-14 | 0.6100 USD |
| 2023-05-15 | 0.6100 USD |
| 2023-02-27 | 0.6100 USD |
| 2022-11-17 | 0.6100 USD |
| 2022-08-22 | 0.6100 USD |
| 2022-05-23 | 0.6100 USD |
| 2022-02-28 | 0.6100 USD |
| 2021-11-15 | 0.6100 USD |
| 2021-08-11 | 0.6100 USD |
| 2021-05-10 | 0.6100 USD |
| 2021-02-19 | 0.6100 USD |
| 2020-11-09 | 0.6100 USD |
| 2020-08-17 | 0.6100 USD |
| 2020-05-18 | 0.6100 USD |
| 2020-02-21 | 0.8700 USD |
| 2019-11-12 | 0.8700 USD |
| 2019-08-14 | 0.8700 USD |
| 2019-05-13 | 0.8700 USD |
| 2019-02-21 | 0.8700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.