Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	68.625	70.740	68.370	69.680	63.636	204
2022-11-09	66.290	67.611	66.250	67.583	61.721	451
2022-11-08	66.000	68.409	66.000	66.860	61.061	977
2022-11-07	61.750	61.920	61.520	61.520	56.184	100
2022-11-04	59.260	60.710	58.900	60.710	55.444	678
2022-11-03	58.860	58.860	57.610	58.130	53.088	8,271
2022-11-02	59.859	59.859	59.820	59.820	54.632	6
2022-11-01	60.510	60.510	59.910	60.170	54.951	48
2022-10-31	60.665	61.240	60.660	61.240	55.929	749
2022-10-28	60.040	61.030	60.040	61.030	55.737	1
2022-10-27	61.173	61.569	61.007	61.521	56.185	657
2022-10-25	58.325	58.325	58.325	58.325	53.266	5,243
2022-10-24	58.270	58.270	57.120	57.120	52.166	532
2022-10-21	58.900	58.957	57.240	57.245	52.280	3,352
2022-10-20	59.414	59.414	59.199	59.380	54.230	370
2022-10-19	59.980	60.204	59.310	59.610	54.440	1,001
2022-10-18	60.860	61.298	60.301	60.301	55.071	480
2022-10-17	58.750	59.995	58.750	59.585	54.417	895
2022-10-14	59.865	59.865	58.284	58.284	53.229	1,350
2022-10-13	56.856	58.120	56.856	58.120	53.079	591
2022-10-12	58.170	58.170	57.929	57.929	52.904	11,087
2022-10-11	57.920	57.920	57.920	57.920	52.896	273
2022-10-10	58.150	58.264	58.060	58.060	53.024	100
2022-10-07	59.157	59.760	58.875	58.875	53.768	10,747
2022-10-06	61.980	61.980	59.920	60.160	54.942	301
2022-10-05	63.490	63.490	61.695	61.695	56.344	1,125
2022-10-04	65.360	65.875	63.630	64.060	58.504	2,401
2022-10-03	65.100	65.143	63.970	64.810	59.189	2,108
2022-09-30	63.178	63.920	63.178	63.920	58.376	1,961
2022-09-29	63.290	63.353	63.290	63.353	57.859	534
2022-09-28	64.141	65.590	64.141	65.470	59.792	694
2022-09-27	66.408	66.408	64.740	65.770	60.066	15,044
2022-09-26	65.514	65.514	64.890	64.890	59.262	463
2022-09-23	67.617	68.474	67.461	67.698	61.827	1,353
2022-09-22	68.990	68.990	67.272	67.272	61.437	18,345
2022-09-21	69.560	70.570	69.560	70.320	64.221	9,522
2022-09-20	69.910	70.433	69.504	70.433	64.325	720
2022-09-16	72.560	72.560	71.070	71.540	65.335	12
2022-09-15	73.730	73.730	73.629	73.629	67.243	1
2022-09-14	74.685	74.685	72.958	72.958	66.630	770
2022-09-13	77.085	77.085	77.085	77.085	70.399	403
2022-09-12	78.530	78.745	78.530	78.745	71.915	37
2022-09-09	76.006	76.775	76.006	76.775	70.116	194
2022-09-08	77.612	78.019	77.596	78.019	71.252	750
2022-09-07	76.640	76.710	76.640	76.710	70.057	1
2022-09-06	76.430	76.430	76.024	76.024	69.430	72
2022-09-02	77.140	77.435	76.780	77.435	70.719	24
2022-09-01	76.230	76.360	76.210	76.210	69.600	415
2022-08-30	77.010	77.010	76.430	76.430	69.801	12
2022-08-26	78.395	78.395	77.940	77.940	71.180	136
2022-08-25	77.940	78.320	77.940	78.320	71.527	22
2022-08-23	78.943	78.943	77.740	77.740	70.997	447
2022-08-22	78.786	78.920	78.786	78.920	72.075	7
2022-08-18	81.605	81.630	79.760	79.760	72.279	44
2022-08-16	81.500	81.500	80.680	80.680	73.113	1
2022-08-15	82.365	82.900	81.590	81.590	73.938	40
2022-08-12	82.527	82.527	82.520	82.520	74.780	9
2022-08-11	82.920	82.920	81.255	81.720	74.055	701
2022-08-10	81.730	82.970	81.050	82.970	75.188	71
2022-08-08	81.750	82.210	81.650	82.210	74.499	801

← NewerPage 17 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.