Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	73.803	73.945	73.803	73.845	68.612	450
2023-03-01	73.710	73.710	71.675	71.686	66.606	1,560
2023-02-28	74.160	74.455	74.160	74.455	69.178	188
2023-02-27	75.552	75.552	74.972	74.972	69.659	150
2023-02-24	75.199	75.211	74.066	74.200	68.375	870
2023-02-23	75.620	76.307	75.620	75.631	69.693	820
2023-02-22	77.842	77.842	76.695	76.695	70.674	850
2023-02-21	77.073	77.106	75.994	76.057	70.086	845
2023-02-17	78.078	78.245	77.379	77.379	71.304	950
2023-02-16	74.082	77.197	74.082	77.197	71.136	971
2023-02-15	75.442	75.442	75.442	75.442	69.519	163
2023-02-14	75.619	76.097	75.517	75.828	69.875	400
2023-02-13	75.752	76.089	75.752	76.089	70.115	600
2023-02-09	74.517	74.517	74.517	74.517	68.667	350
2023-02-08	74.988	74.988	74.988	74.988	69.101	30
2023-02-07	74.020	75.505	74.020	75.505	69.577	204
2023-02-06	74.249	74.520	73.840	73.840	68.043	550
2023-02-03	75.026	75.203	74.670	74.670	68.808	500
2023-02-02	75.333	76.440	75.333	76.438	70.437	801
2023-02-01	74.707	74.707	73.928	73.928	68.124	800
2023-01-31	74.300	74.485	74.300	74.485	68.637	364
2023-01-27	74.545	74.545	74.403	74.403	68.562	127
2023-01-26	74.045	74.115	73.955	73.955	68.149	1,160
2023-01-25	74.398	74.670	74.201	74.201	68.376	325
2023-01-24	74.739	74.763	74.410	74.763	68.893	919
2023-01-23	73.065	74.389	73.065	74.389	68.549	10,263
2023-01-20	71.495	71.495	71.495	71.495	65.882	41
2023-01-17	71.290	72.070	71.090	71.860	66.218	6,030
2023-01-13	71.516	71.846	71.126	71.126	65.542	300
2023-01-12	72.075	72.304	72.075	72.099	66.439	310
2023-01-11	70.227	71.265	70.227	71.265	65.670	566
2023-01-10	68.735	68.735	68.200	68.200	62.846	623
2023-01-05	66.870	66.875	66.840	66.875	61.625	15
2023-01-04	67.540	68.507	67.540	68.480	63.104	3
2023-01-03	66.440	66.440	66.440	66.440	61.224	39
2022-12-30	65.601	65.601	65.601	65.601	60.451	100
2022-12-28	66.185	66.185	65.529	65.530	60.385	167
2022-12-23	64.524	64.872	64.390	64.872	59.779	875
2022-12-22	63.390	64.156	63.390	63.415	58.436	165
2022-12-21	63.988	64.950	63.988	64.929	59.832	517
2022-12-20	62.840	63.295	62.840	63.295	58.326	215
2022-12-19	63.706	63.748	63.706	63.748	58.743	900
2022-12-16	65.885	65.885	64.583	64.583	59.512	401
2022-12-15	66.450	66.870	66.450	66.830	61.583	965
2022-12-14	66.819	68.090	66.819	67.315	62.030	308
2022-12-13	68.004	68.004	65.951	65.951	60.774	1,031
2022-12-12	65.295	65.295	65.295	65.295	60.169	100
2022-12-08	65.525	66.360	65.525	66.360	61.150	100
2022-12-07	64.600	65.855	64.405	64.680	59.602	578
2022-12-06	69.547	69.547	69.535	69.535	64.076	690
2022-12-02	70.687	70.687	70.687	70.687	65.137	56
2022-12-01	71.352	71.352	71.352	71.352	65.751	528
2022-11-29	68.170	68.170	68.170	68.170	62.818	5
2022-11-25	69.450	69.450	69.260	69.260	63.823	1
2022-11-23	68.490	68.490	68.490	68.490	63.113	1
2022-11-22	68.180	68.277	68.180	68.180	62.827	9,423
2022-11-17	66.750	66.750	66.460	66.490	61.270	161
2022-11-16	68.680	68.680	68.340	68.340	62.413	50
2022-11-15	69.971	69.971	69.971	69.971	63.902	38
2022-11-11	70.945	71.631	70.945	70.950	64.796	110

← NewerPage 16 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.