Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.410	72.220	71.310	72.170	46.525	1,645,776
2014-11-14	70.910	71.500	70.780	71.170	45.880	1,622,160
2014-11-13	70.880	71.430	70.720	71.250	45.932	1,126,579
2014-11-12	70.950	71.070	70.340	70.720	45.590	1,237,323
2014-11-11	71.120	71.240	70.330	70.840	45.668	1,211,593
2014-11-10	70.600	71.300	70.490	71.140	45.861	2,318,003
2014-11-07	70.370	71.140	69.980	70.620	45.526	2,663,737
2014-11-06	70.780	71.215	70.130	70.160	45.229	3,174,137
2014-11-05	72.220	72.450	71.160	71.570	45.626	2,134,828
2014-11-04	71.060	72.240	70.830	72.230	46.046	2,422,583
2014-11-03	71.310	71.370	70.740	71.300	45.454	2,732,991
2014-10-31	70.570	71.150	69.950	71.110	45.332	3,008,060
2014-10-30	68.960	70.115	68.900	70.080	44.676	1,729,766
2014-10-29	69.580	69.680	68.662	69.210	44.121	2,063,580
2014-10-28	69.400	69.710	68.990	69.700	44.434	1,210,734
2014-10-27	68.840	69.490	68.480	69.450	44.274	1,831,266
2014-10-24	68.650	68.935	68.390	68.860	43.898	1,151,289
2014-10-23	68.500	68.880	68.040	68.820	43.873	1,884,269
2014-10-22	68.160	68.620	67.780	68.260	43.516	1,714,501
2014-10-21	68.010	68.200	67.290	68.190	43.471	1,946,224
2014-10-20	67.020	68.060	66.690	68.050	43.382	1,862,347
2014-10-17	67.770	67.890	66.200	67.000	42.712	2,658,551
2014-10-16	67.230	67.860	67.070	67.550	43.063	2,601,081
2014-10-15	67.050	67.890	66.780	67.660	43.133	3,190,302
2014-10-14	66.830	67.630	66.610	67.420	42.980	3,904,073
2014-10-13	66.690	67.185	66.280	66.580	42.445	2,410,450
2014-10-10	65.140	66.930	65.000	66.480	42.381	3,603,116
2014-10-09	64.930	65.620	64.510	64.950	41.405	2,978,402
2014-10-08	63.760	64.840	63.420	64.830	41.329	3,088,563
2014-10-07	63.180	63.979	63.110	63.490	40.475	2,390,159
2014-10-06	63.040	63.530	62.810	63.250	40.322	2,121,256
2014-10-03	62.500	62.945	62.130	62.780	40.022	2,447,565
2014-10-02	62.570	62.800	62.050	62.300	39.716	2,679,384
2014-10-01	62.530	62.890	62.340	62.690	39.965	2,661,182
2014-09-30	62.850	63.035	62.230	62.370	39.761	2,750,342
2014-09-29	62.960	63.050	62.400	62.730	39.990	2,000,301
2014-09-26	62.840	63.180	62.360	63.110	40.232	2,350,286
2014-09-25	62.660	62.870	62.480	62.650	39.939	2,193,262
2014-09-24	62.800	63.310	62.310	62.800	40.035	2,712,610
2014-09-23	63.100	63.475	62.690	62.710	39.977	2,076,227
2014-09-22	63.520	63.710	63.110	63.130	40.245	1,557,090
2014-09-19	62.930	63.600	62.630	63.540	40.507	4,486,509
2014-09-18	63.960	64.000	62.860	62.890	40.092	2,175,764
2014-09-17	64.160	64.430	63.655	63.760	40.647	2,380,071
2014-09-16	63.590	64.000	63.340	63.860	40.711	2,239,821
2014-09-15	63.330	63.880	63.030	63.590	40.538	3,106,175
2014-09-12	64.140	64.590	62.890	63.250	40.322	16,988,949
2014-09-11	66.300	66.720	66.030	66.490	42.387	1,154,212
2014-09-10	67.000	67.000	66.000	66.220	42.215	1,522,139
2014-09-09	67.610	67.700	66.985	67.220	42.853	1,738,815
2014-09-08	68.130	68.210	67.640	67.850	43.254	1,319,305
2014-09-05	67.410	68.360	67.340	68.320	43.554	2,047,726
2014-09-04	67.430	67.990	67.080	67.530	43.050	1,518,354
2014-09-03	67.450	67.720	67.240	67.580	43.082	1,207,111
2014-09-02	67.830	67.870	67.000	67.260	42.878	1,494,683
2014-08-29	67.150	67.580	67.010	67.580	43.082	3,485,321
2014-08-28	66.760	67.180	66.660	67.070	42.757	1,287,907
2014-08-27	66.640	66.990	66.600	66.950	42.680	954,617
2014-08-26	66.300	66.690	66.200	66.670	42.502	1,025,514
2014-08-25	66.320	66.490	65.920	66.110	42.145	980,554

← NewerPage 51 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.