Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 230.35 | 237.90 | 230.35 | 237.10 | 237.10 | 447 |
| 2026-10-21 | 238.43 | 242.00 | 234.91 | 235.59 | 235.59 | 4,106 |
| 2026-10-20 | 232.81 | 239.25 | 231.89 | 237.55 | 237.55 | 1,599 |
| 2026-10-19 | 236.03 | 239.00 | 230.01 | 234.11 | 234.11 | 326 |
| 2026-10-16 | 240.37 | 240.37 | 233.89 | 233.89 | 233.89 | 103 |
| 2026-10-15 | 232.50 | 238.21 | 232.50 | 234.10 | 234.10 | 585 |
| 2026-10-14 | 230.14 | 233.53 | 229.34 | 233.53 | 233.53 | 499 |
| 2026-10-13 | 232.08 | 233.00 | 227.70 | 230.86 | 230.86 | 1,479 |
| 2026-10-12 | 227.11 | 229.49 | 224.51 | 229.05 | 229.05 | 1,703 |
| 2026-10-09 | 226.42 | 227.57 | 217.80 | 227.38 | 227.38 | 804 |
| 2026-10-08 | 224.19 | 224.51 | 218.10 | 224.51 | 224.51 | 3,801 |
| 2026-10-07 | 224.70 | 232.16 | 222.35 | 222.48 | 222.48 | 289 |
| 2026-10-06 | 226.77 | 229.41 | 219.68 | 225.21 | 225.21 | 1,521 |
| 2026-10-05 | 231.26 | 232.00 | 223.84 | 223.93 | 223.93 | 270 |
| 2026-10-02 | 231.26 | 232.57 | 225.00 | 228.13 | 228.13 | 1,170 |
| 2026-10-01 | 228.89 | 233.00 | 226.28 | 226.50 | 226.50 | 1,435 |
| 2026-09-30 | 231.81 | 236.00 | 230.00 | 231.44 | 231.44 | 410 |
| 2026-09-29 | 233.99 | 236.39 | 230.00 | 232.39 | 232.39 | 4,557 |
| 2026-09-28 | 225.11 | 235.00 | 225.11 | 233.43 | 233.43 | 783 |
| 2026-09-25 | 233.84 | 237.68 | 229.82 | 230.68 | 230.68 | 604 |
| 2026-09-24 | 228.33 | 236.81 | 227.12 | 234.92 | 234.92 | 400 |
| 2026-09-23 | 231.49 | 234.41 | 224.08 | 230.61 | 230.61 | 621 |
| 2026-09-22 | 234.13 | 234.13 | 227.95 | 230.62 | 230.62 | 601 |
| 2026-09-21 | 225.00 | 233.91 | 225.00 | 231.78 | 231.78 | 152 |
| 2026-09-18 | 230.89 | 233.63 | 228.80 | 229.52 | 229.52 | 127 |
| 2026-09-17 | 230.00 | 242.00 | 230.00 | 232.76 | 232.76 | 650 |
| 2026-09-16 | 227.63 | 236.87 | 227.63 | 234.27 | 234.27 | 70 |
| 2026-09-15 | 234.22 | 235.53 | 228.14 | 232.42 | 232.42 | 2,284 |
| 2026-09-14 | 238.25 | 240.50 | 234.00 | 235.05 | 235.05 | 594 |
| 2026-09-11 | 234.71 | 241.57 | 234.29 | 235.79 | 235.79 | 178 |
| 2026-09-10 | 231.53 | 240.00 | 231.53 | 235.28 | 235.28 | 134 |
| 2026-09-09 | 238.24 | 242.93 | 235.02 | 236.30 | 236.30 | 358 |
| 2026-09-08 | 234.24 | 240.53 | 231.66 | 239.53 | 239.53 | 3,677 |
| 2026-09-04 | 243.00 | 243.00 | 236.71 | 236.71 | 236.71 | 56 |
| 2026-09-03 | 239.99 | 242.80 | 235.91 | 239.77 | 239.77 | 1,268 |
| 2026-09-02 | 237.00 | 243.50 | 236.84 | 240.21 | 240.21 | 131 |
| 2026-09-01 | 236.24 | 242.94 | 230.11 | 241.36 | 241.36 | 363 |
| 2026-08-31 | 242.19 | 242.19 | 230.66 | 235.50 | 235.50 | 582 |
| 2026-08-28 | 239.00 | 248.05 | 239.00 | 239.85 | 239.85 | 345 |
| 2026-08-27 | 242.98 | 242.98 | 235.54 | 239.39 | 239.39 | 1,280 |
| 2026-08-26 | 247.82 | 247.82 | 236.00 | 242.02 | 242.02 | 65 |
| 2026-08-25 | 241.00 | 243.50 | 237.89 | 241.30 | 241.30 | 156 |
| 2026-08-24 | 237.51 | 243.50 | 236.50 | 239.85 | 239.85 | 1,526 |
| 2026-08-21 | 234.00 | 240.74 | 234.00 | 240.00 | 240.00 | 102 |
| 2026-08-20 | 234.05 | 238.84 | 231.50 | 236.90 | 236.90 | 134 |
| 2026-08-19 | 237.52 | 244.51 | 234.31 | 235.31 | 235.31 | 143 |
| 2026-08-18 | 236.24 | 239.40 | 234.00 | 236.02 | 236.02 | 491 |
| 2026-08-17 | 236.77 | 240.46 | 231.27 | 235.82 | 235.82 | 2,360 |
| 2026-08-14 | 234.44 | 236.76 | 230.60 | 235.53 | 235.53 | 3,627 |
| 2026-08-13 | 231.85 | 235.24 | 222.22 | 234.52 | 234.52 | 387 |
| 2026-08-12 | 226.69 | 230.11 | 219.00 | 229.59 | 229.59 | 252 |
| 2026-08-11 | 236.16 | 236.87 | 226.65 | 228.45 | 228.45 | 1,011 |
| 2026-08-10 | 238.63 | 240.66 | 234.00 | 235.19 | 234.34 | 232 |
| 2026-08-07 | 234.55 | 241.95 | 233.15 | 236.28 | 235.43 | 102 |
| 2026-08-06 | 41.552 | 233.88 | 41.552 | 41.552 | 41.402 | 5 |
| 2026-08-05 | 237.69 | 237.69 | 229.14 | 236.29 | 235.44 | 1,273 |
| 2026-08-04 | 233.10 | 240.00 | 226.53 | 230.00 | 229.17 | 423 |
| 2026-08-03 | 238.00 | 241.52 | 232.26 | 233.18 | 232.34 | 753 |
| 2026-07-31 | 234.00 | 245.08 | 232.88 | 235.45 | 234.60 | 1,095 |
| 2026-07-30 | 238.60 | 243.57 | 234.42 | 235.52 | 234.67 | 432 |
Page 1 of 3 · 126 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.