Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	80.177	80.177	79.950	80.100	72.587	75,010
2022-08-02	85.370	85.370	85.340	85.340	77.336	16
2022-08-01	86.440	86.440	86.040	86.040	77.970	112
2022-07-28	84.650	85.885	84.650	85.885	77.830	18
2022-07-25	83.320	83.320	83.320	83.320	75.505	12
2022-07-21	80.130	80.130	80.130	80.130	72.614	1
2022-07-20	81.150	82.339	81.150	82.339	74.616	1
2022-07-19	81.010	81.250	81.010	81.250	73.629	300
2022-07-18	81.460	81.620	81.460	81.620	73.965	8
2022-07-15	80.290	80.290	80.290	80.290	72.759	1
2022-07-12	81.670	82.860	81.670	82.860	75.088	1
2022-07-06	82.950	82.960	82.240	82.240	74.527	2
2022-07-05	82.730	82.730	80.660	81.510	73.865	20
2022-07-01	81.940	82.590	81.940	82.590	74.844	1
2022-06-30	82.850	82.980	82.770	82.980	75.197	14
2022-06-29	83.460	83.460	83.210	83.270	75.460	1
2022-06-24	81.870	82.570	81.780	82.570	74.826	81
2022-06-23	80.510	80.510	80.510	80.510	72.959	1
2022-06-22	78.506	79.960	78.506	79.850	72.361	11
2022-06-21	78.060	79.910	78.060	79.590	72.125	12
2022-06-16	77.410	78.760	77.410	78.100	70.775	1
2022-06-14	76.950	77.350	76.950	77.350	70.095	1
2022-06-13	80.140	80.470	78.912	78.912	71.511	14
2022-06-10	83.050	83.050	82.501	82.535	74.794	204
2022-06-09	85.050	85.110	85.050	85.110	77.127	1
2022-06-08	86.950	86.950	86.950	86.950	78.795	1
2022-06-07	86.910	88.020	86.910	88.020	79.764	18
2022-06-06	88.710	88.710	87.160	87.160	78.985	1
2022-06-01	89.860	89.860	86.442	87.008	78.847	921
2022-05-31	90.480	90.480	88.910	89.180	80.816	35
2022-05-27	89.760	90.230	89.760	90.130	81.677	41
2022-05-24	87.550	87.550	86.420	86.420	78.315	1,030
2022-05-20	88.800	88.800	87.967	87.967	79.164	100
2022-05-19	87.350	87.350	87.350	87.350	78.608	13
2022-05-17	89.720	89.720	89.250	89.569	80.606	137
2022-05-16	89.045	89.045	88.910	88.965	80.062	700
2022-05-13	87.535	87.670	87.535	87.670	78.896	30
2022-05-11	87.090	88.010	87.090	88.010	79.202	1
2022-05-10	86.450	86.450	86.000	86.000	77.393	39
2022-05-09	87.780	87.780	87.085	87.090	78.374	158
2022-05-05	90.250	90.250	89.650	90.140	81.119	251
2022-05-04	91.170	91.170	88.440	88.440	79.589	1
2022-05-03	91.005	91.005	88.740	88.740	79.859	56
2022-04-29	93.050	93.050	93.050	93.050	83.738	11
2022-04-27	94.110	94.110	94.110	94.110	84.692	103
2022-04-25	94.690	94.960	93.985	94.960	85.457	89
2022-04-22	95.880	95.880	95.880	95.880	86.285	30
2022-04-20	96.980	97.570	96.980	97.570	87.806	100
2022-04-13	96.080	97.430	96.080	97.200	87.473	1
2022-04-12	95.275	96.620	95.275	96.540	86.879	21
2022-04-11	97.140	97.480	97.140	97.480	87.725	1
2022-04-08	96.670	96.670	96.400	96.400	86.753	26
2022-04-06	95.190	97.165	95.190	97.165	87.441	77
2022-04-04	99.146	99.146	96.860	96.940	87.239	341
2022-04-01	97.460	97.580	97.330	97.580	87.815	20
2022-03-30	97.790	97.790	97.790	97.790	88.004	1
2022-03-29	96.910	97.350	96.910	97.350	87.608	187
2022-03-28	95.900	96.200	95.650	96.140	86.519	2
2022-03-25	95.287	95.755	95.030	95.620	86.051	614
2022-03-24	93.560	94.550	93.560	94.550	85.088	1

← NewerPage 18 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.