Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	77.480	77.630	77.150	77.610	53.767	1,059,954
2016-07-19	77.210	77.600	76.770	77.560	53.733	1,517,615
2016-07-18	76.630	77.380	76.380	77.190	53.476	1,085,759
2016-07-15	76.320	76.580	75.600	76.500	52.998	1,507,897
2016-07-14	76.950	76.975	75.678	76.170	52.770	1,531,284
2016-07-13	76.350	77.010	76.000	76.950	53.310	1,745,968
2016-07-12	76.140	76.580	75.520	76.020	52.666	1,786,791
2016-07-11	75.780	76.330	75.000	76.200	52.790	1,420,454
2016-07-08	75.330	75.850	74.530	75.620	52.389	2,291,442
2016-07-07	75.930	76.040	74.280	74.840	51.848	2,300,956
2016-07-06	76.460	76.730	75.895	76.390	52.922	2,364,533
2016-07-05	76.020	76.750	76.000	76.700	53.137	1,670,477
2016-07-01	76.150	77.180	75.970	76.200	52.790	2,276,731
2016-06-30	75.630	76.240	74.740	76.170	52.770	2,499,767
2016-06-29	74.850	75.790	74.430	75.520	52.319	2,286,547
2016-06-28	73.560	74.720	73.125	74.700	51.751	1,904,023
2016-06-27	72.150	73.670	71.900	73.360	50.823	2,586,784
2016-06-24	71.290	73.740	71.150	72.490	50.220	5,415,886
2016-06-23	73.000	73.180	71.950	73.040	50.601	1,461,550
2016-06-22	72.650	72.720	72.000	72.370	50.137	2,070,659
2016-06-21	73.380	73.760	72.810	73.430	50.871	2,089,951
2016-06-20	74.500	74.510	73.210	73.290	50.774	2,667,072
2016-06-17	73.740	74.730	73.200	74.250	51.439	7,802,401
2016-06-16	73.260	73.920	72.740	73.870	51.176	1,816,824
2016-06-15	72.960	73.920	72.860	73.500	50.920	2,247,360
2016-06-14	72.700	73.440	72.120	72.910	50.511	2,904,264
2016-06-13	72.240	73.275	72.240	72.710	50.373	2,256,500
2016-06-10	71.660	72.430	71.635	72.140	49.978	1,905,776
2016-06-09	71.590	72.380	71.340	72.150	49.985	2,036,341
2016-06-08	70.650	71.985	70.330	71.810	49.749	2,252,468
2016-06-07	70.030	70.840	69.820	70.710	48.987	2,405,546
2016-06-06	71.210	71.400	69.610	69.820	48.370	2,831,073
2016-06-03	70.170	71.520	70.100	71.320	49.410	3,062,139
2016-06-02	68.870	69.470	68.639	69.470	48.128	1,756,165
2016-06-01	68.750	69.380	68.600	68.990	47.795	1,883,800
2016-05-31	69.320	69.450	68.410	68.910	47.740	4,403,042
2016-05-27	68.950	69.750	68.930	69.270	47.989	1,200,621
2016-05-26	68.670	69.130	68.430	68.930	47.754	1,383,496
2016-05-25	68.800	68.960	67.520	68.610	47.532	2,124,968
2016-05-24	68.780	69.310	68.340	68.690	47.588	2,180,558
2016-05-23	68.810	68.950	68.180	68.320	47.331	2,408,403
2016-05-20	68.920	69.110	67.700	68.550	47.491	3,383,540
2016-05-19	68.560	68.960	68.220	68.400	47.387	3,606,345
2016-05-18	71.310	71.310	68.140	69.360	48.052	3,960,871
2016-05-17	72.580	72.600	71.040	71.610	49.611	1,990,242
2016-05-16	71.750	73.180	71.640	72.640	50.324	1,397,037
2016-05-13	71.950	72.029	71.110	71.770	49.721	1,674,053
2016-05-12	71.380	72.510	70.810	72.090	49.943	2,019,206
2016-05-11	72.940	72.990	70.600	71.060	49.229	3,668,547
2016-05-10	74.640	74.640	71.680	73.030	50.594	3,785,174
2016-05-09	73.900	74.960	73.480	74.700	51.751	2,855,386
2016-05-06	72.840	73.950	72.010	73.570	50.968	2,348,033
2016-05-05	74.060	74.600	73.000	73.730	50.483	3,112,495
2016-05-04	71.550	74.480	71.550	74.380	50.928	4,959,473
2016-05-03	69.970	72.360	69.650	71.850	49.196	2,810,116
2016-05-02	69.680	70.560	69.470	70.280	48.121	1,787,647
2016-04-29	69.210	69.660	68.440	69.420	47.532	1,717,600
2016-04-28	69.260	70.060	69.260	69.660	47.697	1,423,583
2016-04-27	69.240	69.920	68.800	69.800	47.793	1,700,173
2016-04-26	69.440	70.320	69.185	69.400	47.519	1,345,474

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.8500 USD
2026-05-13	0.7400 USD
2026-02-25	0.7400 USD
2025-11-10	0.7400 USD
2025-08-12	0.7400 USD
2025-05-14	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.