Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	89.098	89.550	88.000	88.460	84.027	2,853
2023-11-21	88.290	88.810	88.280	88.810	84.359	1,721
2023-11-20	87.694	88.795	87.590	88.795	84.345	1,336
2023-11-17	87.710	87.718	86.641	87.510	83.124	994
2023-11-16	86.640	87.450	86.411	87.450	83.067	605
2023-11-15	86.940	87.590	86.570	86.586	82.247	28,794
2023-11-14	87.990	87.990	86.930	87.440	83.058	38,754
2023-11-13	84.768	85.370	84.730	85.190	80.921	476
2023-11-10	85.490	85.510	85.162	85.486	80.626	251
2023-11-09	87.150	87.150	86.040	86.040	81.148	592
2023-11-08	86.000	86.127	86.000	86.127	81.231	138
2023-11-07	85.890	86.510	85.890	86.200	81.299	548
2023-11-06	88.450	88.460	87.790	87.880	82.884	56,516
2023-11-03	88.610	89.340	88.320	88.930	83.874	402
2023-11-02	86.850	87.526	86.713	87.461	82.489	1,582
2023-11-01	83.600	84.540	83.334	84.540	79.734	160
2023-10-31	85.363	85.363	82.610	83.820	79.055	1,760
2023-10-30	82.125	82.590	80.952	81.650	77.008	1,443
2023-10-27	82.472	82.680	81.925	82.300	77.621	24,087
2023-10-26	83.258	83.790	83.219	83.476	78.730	1,439
2023-10-25	83.710	84.138	83.490	83.490	78.743	1,080
2023-10-24	84.051	84.232	83.500	84.140	79.357	21,329
2023-10-23	83.390	83.390	82.830	82.830	78.121	21
2023-10-20	84.070	84.660	83.760	84.160	79.375	487
2023-10-19	85.335	85.335	84.997	84.997	80.165	1,570
2023-10-18	85.570	85.900	85.185	85.900	81.016	344
2023-10-17	85.420	86.790	85.420	86.790	81.856	782
2023-10-16	85.770	85.930	84.805	85.850	80.969	580
2023-10-13	85.150	85.750	85.000	85.310	80.460	1,325
2023-10-12	84.880	85.080	84.880	85.080	80.243	340
2023-10-11	84.170	85.060	84.170	84.690	79.875	395
2023-10-10	82.390	84.320	82.390	84.182	79.396	170
2023-10-09	80.850	81.530	80.850	81.530	76.895	16
2023-10-06	81.794	82.769	80.928	82.769	78.064	2,031
2023-10-05	81.705	82.603	81.686	82.603	77.907	941
2023-10-04	80.142	80.493	79.989	80.393	75.822	470
2023-10-03	78.945	79.215	78.945	79.215	74.712	65
2023-10-02	81.510	83.390	81.510	81.780	77.131	526
2023-09-29	82.534	82.640	82.065	82.065	77.399	1,734
2023-09-28	80.981	81.620	80.946	81.031	76.425	503
2023-09-27	81.479	81.479	81.090	81.090	76.480	7,113
2023-09-26	81.921	81.921	81.212	81.240	76.621	13,970
2023-09-25	82.667	82.955	82.667	82.778	78.072	1,305
2023-09-22	83.663	83.924	83.534	83.910	79.140	250
2023-09-21	84.850	84.850	84.689	84.691	79.876	240
2023-09-20	86.050	86.530	86.050	86.382	81.471	551
2023-09-19	84.675	84.980	83.998	83.998	79.223	3,935
2023-09-18	84.116	85.100	84.116	85.100	80.262	37
2023-09-15	84.310	84.600	84.153	84.600	79.790	221
2023-09-14	84.097	84.201	83.969	83.969	79.195	785
2023-09-13	83.981	84.031	83.271	83.271	78.537	550
2023-09-12	83.473	84.162	83.428	84.162	79.377	419
2023-09-11	83.656	83.810	83.245	83.289	78.554	877
2023-09-08	82.615	82.717	82.394	82.717	78.015	375
2023-09-06	82.500	82.510	82.205	82.205	77.531	71
2023-09-05	82.670	82.670	81.190	81.190	76.574	393
2023-09-01	83.354	83.354	82.405	82.405	77.720	280
2023-08-31	82.818	83.275	82.818	83.275	78.541	210
2023-08-30	83.344	83.344	82.705	82.705	78.003	207
2023-08-29	82.600	82.600	82.600	82.600	77.904	20

← NewerPage 13 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.