Welltower Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	93.561	94.173	93.330	94.125	89.993	647
2024-02-21	93.130	93.990	92.870	93.830	89.128	1,023
2024-02-20	92.600	93.682	92.110	93.310	88.634	3,896
2024-02-16	93.740	94.161	92.740	93.932	89.225	847
2024-02-15	93.550	94.400	92.885	93.805	89.104	1,150
2024-02-14	90.770	94.230	88.660	93.324	88.647	1,337
2024-02-13	87.550	87.550	85.445	86.495	82.160	13,184
2024-02-12	88.000	88.120	87.105	87.520	83.134	3,118
2024-02-09	87.004	87.149	86.460	86.610	82.269	2,823
2024-02-08	86.505	87.100	86.005	86.750	82.402	1,053
2024-02-07	86.750	87.380	85.790	87.380	83.001	420
2024-02-06	86.510	87.569	86.330	86.950	82.592	1,937
2024-02-05	86.850	87.410	86.230	86.770	82.421	1,713
2024-02-02	86.950	87.510	85.552	86.480	82.146	964
2024-02-01	86.010	87.406	85.660	87.406	83.025	439
2024-01-31	86.980	87.870	86.950	87.500	83.115	1,254
2024-01-30	87.240	87.240	86.380	86.709	82.363	2,554
2024-01-29	87.580	87.580	86.600	86.630	82.288	207
2024-01-26	87.661	87.820	86.767	87.564	83.176	339
2024-01-25	88.122	88.580	86.900	87.280	82.906	2,119
2024-01-24	89.210	89.350	87.320	87.320	82.944	918
2024-01-23	89.430	89.439	87.581	87.621	83.230	2,617
2024-01-22	90.350	90.360	88.930	89.030	84.568	6,154
2024-01-19	89.900	89.900	88.560	89.440	84.958	1,422
2024-01-18	89.650	90.070	88.710	88.710	84.264	1,144
2024-01-17	90.410	91.106	88.120	89.000	84.540	401
2024-01-16	92.160	92.230	91.310	91.660	87.066	6,081
2024-01-12	90.990	91.740	90.990	91.740	87.142	81
2024-01-11	90.937	90.949	90.155	90.200	85.679	592
2024-01-10	89.980	90.760	89.480	90.760	86.211	468
2024-01-09	88.920	89.849	88.884	89.520	85.034	583
2024-01-08	88.912	88.912	88.912	88.912	84.456	240
2024-01-05	88.424	88.450	88.165	88.281	83.857	483
2024-01-04	89.208	89.209	89.100	89.145	84.677	1,485
2024-01-03	89.580	89.920	89.210	89.446	84.963	146
2024-01-02	90.340	90.340	89.820	89.820	85.318	129
2023-12-29	90.260	91.070	90.260	90.750	86.202	323
2023-12-28	90.940	91.090	90.630	90.630	86.088	79
2023-12-27	90.825	90.825	90.550	90.550	86.012	39
2023-12-22	90.470	91.190	90.250	91.190	86.620	107
2023-12-21	89.054	89.527	88.250	89.170	84.701	69
2023-12-20	89.882	90.140	89.810	90.140	85.622	530
2023-12-19	90.700	90.920	90.310	90.550	86.012	582
2023-12-18	91.100	91.770	89.540	89.540	85.053	277
2023-12-15	91.990	91.990	89.860	90.080	85.565	395
2023-12-14	91.820	93.309	90.850	91.665	87.071	13,443
2023-12-13	88.635	89.878	88.501	89.770	85.271	1,013
2023-12-12	87.895	88.879	87.895	88.790	84.340	456
2023-12-11	87.590	88.056	87.410	87.790	83.390	1,603
2023-12-08	87.314	87.420	86.830	87.360	82.982	460
2023-12-07	87.810	87.810	87.040	87.040	82.678	674
2023-12-06	89.970	90.130	88.650	88.650	84.207	51
2023-12-05	89.730	89.770	89.350	89.462	84.979	593
2023-12-04	89.030	89.780	88.390	89.770	85.271	24
2023-12-01	89.240	90.229	89.240	89.780	85.280	255
2023-11-30	87.855	88.430	87.575	88.430	83.998	611
2023-11-29	89.217	89.970	88.410	88.410	83.979	390
2023-11-28	89.260	90.080	89.023	90.080	85.565	1,406
2023-11-27	89.970	90.515	89.433	90.515	85.979	673
2023-11-24	88.335	89.716	88.220	89.580	85.091	359

← NewerPage 12 of 20 · 1,157 trading daysOlder →

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.