Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 100.66 | 101.03 | 100.66 | 101.03 | 97.196 | 1,450 |
| 2024-05-20 | 101.01 | 101.98 | 100.72 | 101.60 | 97.745 | 160 |
| 2024-05-17 | 101.75 | 101.77 | 101.12 | 101.62 | 97.764 | 282 |
| 2024-05-16 | 101.01 | 101.68 | 100.80 | 101.19 | 97.350 | 91 |
| 2024-05-15 | 99.935 | 100.66 | 99.403 | 100.29 | 96.482 | 270 |
| 2024-05-14 | 99.830 | 100.25 | 98.930 | 98.992 | 95.235 | 1,359 |
| 2024-05-13 | 99.314 | 99.314 | 98.465 | 99.220 | 95.455 | 811 |
| 2024-05-10 | 98.786 | 99.279 | 98.550 | 98.552 | 94.813 | 585 |
| 2024-05-09 | 98.550 | 98.600 | 97.983 | 98.560 | 94.233 | 637 |
| 2024-05-08 | 97.384 | 98.480 | 97.310 | 97.970 | 93.669 | 2,032 |
| 2024-05-07 | 97.000 | 97.630 | 97.000 | 97.453 | 93.175 | 3,878 |
| 2024-05-03 | 96.359 | 97.140 | 95.040 | 95.610 | 91.413 | 694 |
| 2024-05-02 | 94.261 | 94.880 | 93.780 | 94.880 | 90.715 | 1,979 |
| 2024-05-01 | 94.590 | 95.446 | 94.590 | 95.240 | 91.059 | 123 |
| 2024-04-30 | 96.350 | 97.898 | 95.060 | 96.896 | 92.642 | 587 |
| 2024-04-29 | 95.150 | 95.440 | 94.570 | 95.370 | 91.183 | 386 |
| 2024-04-26 | 94.330 | 94.684 | 93.950 | 94.479 | 90.331 | 363 |
| 2024-04-25 | 93.075 | 93.660 | 92.860 | 93.550 | 89.443 | 2,939 |
| 2024-04-24 | 92.390 | 93.110 | 91.950 | 92.840 | 88.764 | 660 |
| 2024-04-23 | 91.800 | 92.850 | 91.400 | 92.780 | 88.707 | 4,585 |
| 2024-04-22 | 91.220 | 91.810 | 91.020 | 91.300 | 87.292 | 52 |
| 2024-04-19 | 91.730 | 91.958 | 90.910 | 90.910 | 86.919 | 846 |
| 2024-04-18 | 89.620 | 90.233 | 89.544 | 90.210 | 86.250 | 1,506 |
| 2024-04-17 | 88.360 | 90.470 | 88.360 | 90.470 | 86.498 | 1,021 |
| 2024-04-16 | 88.538 | 88.790 | 88.050 | 88.560 | 84.672 | 485 |
| 2024-04-15 | 90.220 | 90.530 | 88.877 | 88.877 | 84.975 | 1,357 |
| 2024-04-12 | 90.061 | 90.536 | 89.859 | 90.000 | 86.049 | 1,698 |
| 2024-04-11 | 90.380 | 91.120 | 89.824 | 90.980 | 86.986 | 501 |
| 2024-04-10 | 89.830 | 90.190 | 89.710 | 89.900 | 85.953 | 4,072 |
| 2024-04-09 | 91.380 | 92.000 | 91.170 | 91.180 | 87.177 | 2,398 |
| 2024-04-08 | 91.700 | 91.950 | 91.400 | 91.936 | 87.900 | 128 |
| 2024-04-05 | 90.720 | 91.910 | 90.440 | 91.910 | 87.875 | 2,160 |
| 2024-04-04 | 91.915 | 92.408 | 90.899 | 90.899 | 86.909 | 3,238 |
| 2024-04-03 | 91.103 | 91.196 | 90.665 | 91.103 | 87.103 | 751 |
| 2024-04-02 | 91.705 | 91.705 | 91.024 | 91.125 | 87.124 | 2,273 |
| 2024-03-28 | 92.110 | 93.561 | 92.110 | 93.210 | 89.118 | 691 |
| 2024-03-27 | 91.750 | 92.570 | 91.750 | 92.440 | 88.382 | 1,973 |
| 2024-03-26 | 91.550 | 92.180 | 91.300 | 91.400 | 87.387 | 1,011 |
| 2024-03-25 | 92.731 | 92.731 | 91.450 | 91.641 | 87.618 | 1,554 |
| 2024-03-22 | 93.593 | 93.659 | 92.290 | 92.290 | 88.238 | 1,483 |
| 2024-03-21 | 92.940 | 93.650 | 91.850 | 92.244 | 88.194 | 6,153 |
| 2024-03-20 | 93.427 | 93.660 | 92.490 | 92.820 | 88.745 | 2,238 |
| 2024-03-19 | 92.630 | 93.585 | 92.360 | 93.585 | 89.476 | 1,203 |
| 2024-03-18 | 91.880 | 93.170 | 91.430 | 92.140 | 88.095 | 1,306 |
| 2024-03-15 | 90.840 | 92.100 | 90.840 | 91.470 | 87.454 | 2,685 |
| 2024-03-14 | 91.782 | 92.290 | 90.943 | 91.270 | 87.263 | 3,656 |
| 2024-03-13 | 93.020 | 93.146 | 92.650 | 92.980 | 88.898 | 326 |
| 2024-03-12 | 92.886 | 93.545 | 92.360 | 92.360 | 88.305 | 674 |
| 2024-03-11 | 92.385 | 92.760 | 91.630 | 92.482 | 88.422 | 1,471 |
| 2024-03-08 | 91.897 | 92.114 | 91.746 | 92.000 | 87.961 | 683 |
| 2024-03-07 | 92.740 | 92.860 | 91.830 | 92.085 | 88.042 | 1,144 |
| 2024-03-06 | 92.580 | 92.580 | 91.978 | 92.030 | 87.990 | 1,105 |
| 2024-03-05 | 93.117 | 93.715 | 92.280 | 92.280 | 88.229 | 1,499 |
| 2024-03-04 | 92.970 | 93.275 | 91.115 | 93.275 | 89.180 | 504 |
| 2024-03-01 | 91.980 | 92.411 | 91.459 | 92.050 | 88.009 | 483 |
| 2024-02-29 | 92.800 | 92.870 | 91.430 | 92.870 | 88.793 | 495 |
| 2024-02-28 | 92.170 | 92.960 | 91.920 | 92.950 | 88.869 | 165 |
| 2024-02-27 | 92.750 | 93.096 | 92.210 | 92.540 | 88.477 | 2,931 |
| 2024-02-26 | 93.400 | 93.430 | 91.792 | 91.792 | 87.763 | 39 |
| 2024-02-23 | 93.895 | 94.410 | 93.731 | 93.914 | 89.791 | 821 |
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.