Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 242.11 | 248.00 | 236.18 | 242.08 | 241.21 | 14,256 |
| 2026-07-28 | 255.00 | 264.70 | 242.34 | 247.56 | 246.67 | 4,415 |
| 2026-07-27 | 254.06 | 257.02 | 248.66 | 249.65 | 248.75 | 488 |
| 2026-07-24 | 242.00 | 251.42 | 242.00 | 250.46 | 249.55 | 813 |
| 2026-07-23 | 245.97 | 250.13 | 241.50 | 247.38 | 246.49 | 1,908 |
| 2026-07-22 | 248.26 | 250.00 | 244.00 | 246.00 | 245.11 | 409 |
| 2026-07-21 | 245.00 | 247.50 | 242.90 | 245.62 | 244.73 | 630 |
| 2026-07-20 | 247.00 | 247.94 | 234.20 | 243.80 | 242.92 | 1,193 |
| 2026-07-17 | 241.90 | 246.05 | 238.52 | 243.23 | 242.35 | 632 |
| 2026-07-16 | 231.69 | 240.72 | 230.92 | 239.63 | 238.77 | 722 |
| 2026-07-15 | 236.00 | 239.35 | 233.06 | 234.30 | 233.45 | 514 |
| 2026-07-14 | 234.94 | 237.10 | 234.00 | 235.00 | 234.15 | 234 |
| 2026-07-13 | 230.90 | 235.90 | 228.88 | 234.02 | 233.17 | 760 |
| 2026-07-10 | 230.00 | 239.00 | 228.51 | 229.72 | 228.89 | 2,598 |
| 2026-07-09 | 236.54 | 239.00 | 231.62 | 233.37 | 232.53 | 594 |
| 2026-07-08 | 238.10 | 240.00 | 232.80 | 235.05 | 234.20 | 296 |
| 2026-07-07 | 232.44 | 238.99 | 229.21 | 237.44 | 236.58 | 8,240 |
| 2026-07-06 | 234.18 | 241.90 | 230.00 | 232.51 | 231.67 | 4,165 |
| 2026-07-02 | 230.34 | 234.78 | 223.51 | 234.43 | 233.58 | 3,425 |
| 2026-07-01 | 227.10 | 232.23 | 227.00 | 231.60 | 230.76 | 772 |
| 2026-06-30 | 228.00 | 230.21 | 224.50 | 228.57 | 227.74 | 545 |
| 2026-06-29 | 227.33 | 232.00 | 224.55 | 225.36 | 224.55 | 582 |
| 2026-06-26 | 225.01 | 229.13 | 222.00 | 226.96 | 226.14 | 3,859 |
| 2026-06-25 | 218.00 | 225.00 | 218.00 | 223.11 | 222.30 | 626 |
| 2026-06-24 | 218.95 | 221.91 | 214.06 | 221.64 | 220.84 | 8,560 |
| 2026-06-23 | 211.45 | 218.68 | 211.45 | 218.35 | 217.56 | 286 |
| 2026-06-22 | 206.66 | 211.87 | 205.27 | 211.78 | 211.01 | 835 |
| 2026-06-18 | 200.10 | 210.65 | 200.10 | 207.86 | 207.10 | 1,665 |
| 2026-06-17 | 211.65 | 214.18 | 208.77 | 209.56 | 208.80 | 232 |
| 2026-06-16 | 211.15 | 218.53 | 211.15 | 213.18 | 212.41 | 3,456 |
| 2026-06-15 | 214.09 | 218.54 | 210.70 | 214.24 | 213.47 | 173 |
| 2026-06-12 | 211.77 | 214.86 | 210.00 | 213.50 | 212.73 | 3,032 |
| 2026-06-11 | 214.50 | 215.00 | 208.09 | 212.22 | 211.45 | 9,235 |
| 2026-06-10 | 204.20 | 212.98 | 202.01 | 210.55 | 209.79 | 2,296 |
| 2026-06-09 | 200.00 | 207.82 | 198.50 | 206.74 | 205.99 | 1,158 |
| 2026-06-08 | 206.93 | 211.75 | 200.94 | 200.94 | 200.21 | 270 |
| 2026-06-05 | 202.57 | 209.89 | 200.00 | 209.89 | 209.13 | 392 |
| 2026-06-04 | 201.00 | 209.00 | 198.34 | 198.60 | 197.88 | 894 |
| 2026-06-03 | 198.56 | 200.90 | 193.21 | 199.47 | 198.75 | 1,606 |
| 2026-06-02 | 202.40 | 203.46 | 194.61 | 197.37 | 196.66 | 1,108 |
| 2026-06-01 | 208.30 | 208.92 | 199.50 | 200.35 | 199.63 | 17,279 |
| 2026-05-29 | 211.70 | 213.89 | 205.01 | 206.61 | 205.86 | 726 |
| 2026-05-28 | 212.11 | 215.49 | 211.14 | 211.48 | 210.72 | 380 |
| 2026-05-27 | 220.50 | 220.50 | 214.01 | 215.64 | 214.86 | 88 |
| 2026-05-26 | 212.11 | 220.20 | 212.11 | 217.34 | 216.55 | 212 |
| 2026-05-22 | 213.11 | 219.70 | 212.94 | 215.87 | 215.09 | 148 |
| 2026-05-21 | 218.61 | 220.82 | 214.40 | 214.81 | 214.03 | 115 |
| 2026-05-20 | 219.74 | 220.50 | 214.20 | 215.40 | 214.62 | 209 |
| 2026-05-19 | 213.82 | 216.76 | 210.00 | 216.76 | 215.98 | 1,356 |
| 2026-05-18 | 214.95 | 218.00 | 212.00 | 212.00 | 211.23 | 3,902 |
| 2026-05-15 | 219.38 | 221.49 | 212.00 | 214.30 | 213.53 | 627 |
| 2026-05-14 | 222.00 | 225.00 | 213.10 | 217.22 | 216.43 | 357 |
| 2026-05-13 | 217.82 | 220.88 | 214.00 | 220.53 | 219.73 | 477 |
| 2026-05-12 | 212.27 | 218.05 | 212.00 | 217.61 | 216.82 | 461 |
| 2026-05-11 | 216.50 | 218.92 | 212.58 | 214.26 | 212.75 | 388 |
| 2026-05-08 | 213.19 | 217.53 | 211.71 | 217.53 | 216.00 | 114 |
| 2026-05-07 | 217.13 | 221.00 | 208.85 | 212.24 | 210.74 | 2,822 |
| 2026-05-06 | 215.83 | 218.11 | 212.34 | 215.52 | 214.00 | 234 |
| 2026-05-05 | 219.58 | 221.73 | 212.40 | 214.71 | 213.20 | 1,013 |
| 2026-05-01 | 217.34 | 219.74 | 216.16 | 217.52 | 215.99 | 629 |
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.