Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	94.395	94.395	92.750	92.750	83.468	1,718
2022-03-21	92.620	92.970	92.620	92.970	83.666	378
2022-03-18	92.010	92.010	92.010	92.010	82.802	2
2022-03-17	91.000	91.992	91.000	91.950	82.748	636
2022-03-16	91.202	91.202	89.986	90.410	81.362	271
2022-03-15	92.080	92.080	90.715	90.715	81.637	170
2022-03-14	91.370	91.380	91.370	91.380	82.235	200
2022-03-11	91.970	92.490	91.210	91.210	82.082	302
2022-03-10	87.970	89.350	87.970	89.350	80.408	10
2022-03-09	89.600	89.600	89.130	89.130	80.210	19
2022-03-08	86.530	88.430	86.530	88.430	79.580	3
2022-03-07	87.290	87.290	87.240	87.240	78.509	26
2022-03-04	86.933	86.933	86.933	86.933	78.233	38
2022-03-03	84.320	85.050	84.320	85.050	76.539	1
2022-03-02	83.300	83.300	83.300	83.300	74.964	80
2022-03-01	83.470	83.470	81.100	82.740	74.460	41
2022-02-28	82.610	83.760	82.610	83.030	74.721	1
2022-02-22	83.180	83.180	81.970	82.720	73.895	1
2022-02-18	83.390	83.390	82.240	82.240	73.466	201
2022-02-17	82.490	82.490	82.420	82.420	73.627	15
2022-02-16	84.190	84.190	83.490	83.620	74.699	37
2022-02-15	80.840	80.840	80.260	80.360	71.787	135
2022-02-14	79.870	80.790	79.250	79.250	70.795	33
2022-02-10	81.500	81.620	81.500	81.620	72.912	1
2022-02-08	81.240	81.240	79.750	80.570	71.974	10
2022-02-07	81.120	81.120	80.740	80.740	72.126	1
2022-02-04	80.840	80.890	79.120	80.890	72.260	13
2022-02-03	84.220	84.220	83.140	83.540	74.627	6
2022-02-02	85.420	85.420	84.960	84.960	75.896	1
2022-01-31	85.210	86.400	85.210	86.400	77.182	2
2022-01-27	84.180	85.020	83.790	83.790	74.851	1
2022-01-24	86.460	86.740	84.260	84.260	75.271	135
2022-01-21	87.360	88.180	87.360	88.180	78.772	111
2022-01-20	87.195	87.233	87.195	87.233	77.926	16
2022-01-19	87.030	87.100	86.720	86.720	77.468	2
2022-01-18	87.660	87.660	86.780	86.855	77.589	10
2022-01-14	87.350	87.650	87.290	87.650	78.299	13
2022-01-13	86.360	87.450	86.360	87.450	78.120	1
2022-01-11	87.500	87.500	84.978	84.978	75.912	204
2022-01-10	87.190	87.190	86.800	86.800	77.540	2
2022-01-07	88.758	88.770	88.755	88.770	79.299	35
2022-01-06	87.310	87.440	87.310	87.440	78.111	1
2022-01-05	88.740	88.740	87.740	87.740	78.379	36
2022-01-04	86.270	88.050	86.270	88.050	78.656	681
2021-12-31	86.450	86.530	86.440	86.530	77.298	115
2021-12-29	84.850	85.460	84.850	85.460	76.343	14
2021-12-23	83.170	83.170	82.630	82.630	73.814	1
2021-12-20	81.490	81.490	80.130	80.130	71.581	1
2021-12-16	83.570	84.073	83.570	84.073	75.103	25
2021-12-14	83.440	83.440	81.870	82.250	73.475	23
2021-12-13	82.100	82.700	82.100	82.700	73.877	5
2021-12-10	84.140	84.140	82.810	82.810	73.975	1
2021-12-09	85.190	85.190	85.190	85.190	76.101	30
2021-12-03	81.210	81.210	81.210	81.210	72.546	1
2021-12-02	80.410	81.640	80.270	81.640	72.930	1
2021-12-01	80.810	81.530	80.810	81.530	72.832	1
2021-11-30	81.300	81.730	80.832	81.516	72.819	843
2021-11-29	82.900	83.310	82.660	82.810	73.975	2
2021-11-26	85.700	85.700	81.920	81.920	73.180	5,540
2021-11-24	86.300	87.000	86.300	86.480	77.254	62

← NewerPage 19 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.