Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	68.210	69.300	68.000	69.300	47.450	1,492,597
2016-04-22	67.000	68.560	66.760	68.270	46.745	2,099,959
2016-04-21	69.020	69.150	66.550	66.620	45.615	2,689,161
2016-04-20	71.300	71.320	68.820	69.020	47.258	1,863,403
2016-04-19	70.670	71.330	70.490	71.330	48.840	1,621,229
2016-04-18	69.860	70.660	69.580	70.640	48.368	1,396,131
2016-04-15	69.620	70.320	69.530	69.810	47.799	1,707,563
2016-04-14	69.610	69.900	69.180	69.670	47.704	2,051,053
2016-04-13	70.000	70.000	69.400	69.640	47.683	1,448,253
2016-04-12	69.920	70.240	69.520	69.880	47.847	1,390,677
2016-04-11	69.470	69.900	69.200	69.550	47.621	1,865,753
2016-04-08	68.990	69.660	68.710	69.290	47.443	1,827,311
2016-04-07	68.950	69.680	68.525	68.770	47.087	2,238,880
2016-04-06	69.350	69.620	68.990	69.070	47.293	1,845,768
2016-04-05	69.490	70.150	68.970	69.410	47.525	1,638,594
2016-04-04	69.390	69.880	69.170	69.600	47.656	1,941,342
2016-04-01	68.380	69.400	68.020	69.160	47.354	1,829,739
2016-03-31	68.760	69.940	68.510	69.340	47.478	2,994,541
2016-03-30	69.540	69.600	68.800	68.880	47.163	1,840,333
2016-03-29	67.660	69.610	67.460	69.400	47.519	2,526,980
2016-03-28	66.970	68.040	66.840	67.650	46.320	1,426,892
2016-03-24	66.450	67.130	65.860	66.960	45.848	1,630,392
2016-03-23	66.820	67.370	66.270	66.880	45.793	1,723,410
2016-03-22	66.460	66.970	66.160	66.740	45.697	2,214,663
2016-03-21	66.970	67.500	66.780	66.840	45.766	1,997,884
2016-03-18	67.730	67.940	67.110	67.140	45.971	3,598,247
2016-03-17	66.830	67.740	66.380	67.570	46.266	2,316,215
2016-03-16	65.550	66.810	64.830	66.550	45.567	2,416,322
2016-03-15	66.280	66.470	64.760	65.750	45.019	2,016,459
2016-03-14	66.380	66.610	65.640	66.530	45.554	1,974,607
2016-03-11	65.640	66.670	65.620	66.550	45.567	3,946,918
2016-03-10	66.000	66.420	64.310	65.130	44.595	3,300,541
2016-03-09	66.010	66.849	65.850	66.500	45.533	1,699,676
2016-03-08	66.700	67.030	65.645	65.860	45.095	2,232,057
2016-03-07	65.750	67.160	65.430	66.870	45.786	1,712,412
2016-03-04	65.990	66.420	65.420	66.190	45.321	1,936,938
2016-03-03	67.010	67.270	65.050	65.990	45.184	3,247,649
2016-03-02	65.980	66.930	65.630	66.930	45.827	1,878,810
2016-03-01	64.150	66.000	64.000	65.980	45.177	2,401,008
2016-02-29	63.480	64.400	63.380	63.780	43.671	3,214,037
2016-02-26	62.620	63.690	62.460	63.500	43.479	2,355,294
2016-02-25	61.850	62.710	61.545	62.670	42.911	2,582,920
2016-02-24	60.380	61.650	60.120	61.540	42.137	2,638,896
2016-02-23	60.150	61.930	60.010	60.670	41.541	2,796,694
2016-02-22	59.530	60.380	59.160	60.330	41.308	2,652,720
2016-02-19	58.440	60.046	57.860	59.200	40.535	3,924,509
2016-02-18	57.000	59.440	56.120	58.680	40.179	3,848,445
2016-02-17	56.050	56.974	55.480	56.530	38.706	5,821,063
2016-02-16	55.060	55.980	54.380	55.960	38.316	3,655,470
2016-02-12	54.300	55.340	53.500	54.400	37.248	3,965,639
2016-02-11	54.680	55.230	52.800	53.680	36.755	5,659,586
2016-02-10	55.980	56.470	55.610	55.710	38.145	2,671,529
2016-02-09	59.880	59.930	54.410	55.740	38.166	7,557,491
2016-02-08	63.000	63.230	59.160	60.580	41.480	3,618,939
2016-02-05	62.700	63.230	61.930	63.120	43.219	3,272,081
2016-02-04	63.460	63.905	62.830	63.690	43.020	2,400,342
2016-02-03	62.330	63.710	62.060	63.660	43.000	2,528,480
2016-02-02	62.830	62.860	61.740	61.810	41.750	3,259,996
2016-02-01	61.900	63.310	61.550	62.830	42.439	2,337,618
2016-01-29	61.280	62.230	60.530	62.220	42.027	4,401,482

← NewerPage 45 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.