Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	43.370	44.050	43.120	43.500	21.518	1,895,784
2009-11-13	43.150	43.360	42.750	43.160	21.349	1,319,401
2009-11-12	43.410	43.690	42.750	42.850	21.196	1,491,240
2009-11-11	43.350	43.930	43.070	43.450	21.493	1,413,343
2009-11-10	43.620	43.620	42.350	43.020	21.280	1,645,391
2009-11-09	42.650	43.780	42.320	43.720	21.626	2,170,381
2009-11-06	42.270	43.000	41.920	42.140	20.845	2,060,182
2009-11-05	43.710	43.710	41.930	42.900	21.221	2,920,851
2009-11-04	45.120	45.450	43.670	43.730	21.295	2,495,481
2009-11-03	44.750	45.230	44.260	44.960	21.894	2,315,823
2009-11-02	44.540	45.420	43.990	45.030	21.928	2,339,323
2009-10-30	45.210	45.480	43.740	44.370	21.607	3,406,792
2009-10-29	44.600	45.560	44.100	45.460	22.138	2,124,035
2009-10-28	44.910	45.640	44.000	44.040	21.446	2,719,043
2009-10-27	45.050	45.740	44.910	45.200	22.011	2,301,870
2009-10-26	44.530	45.580	44.530	45.030	21.928	2,184,567
2009-10-23	45.020	45.430	44.360	44.490	21.665	2,625,665
2009-10-22	43.890	45.120	43.570	45.070	21.948	1,890,900
2009-10-21	44.280	45.000	43.890	43.920	21.388	1,631,027
2009-10-20	45.420	45.420	44.460	44.590	21.714	1,872,064
2009-10-19	44.580	45.710	44.280	45.480	22.147	1,928,668
2009-10-16	44.450	44.730	43.950	44.250	21.548	1,773,983
2009-10-15	44.410	44.870	44.360	44.820	21.826	1,292,256
2009-10-14	44.190	44.960	43.980	44.810	21.821	1,978,461
2009-10-13	43.780	43.930	43.141	43.670	21.266	1,260,762
2009-10-12	43.700	44.070	43.460	43.930	21.392	1,287,589
2009-10-09	42.940	43.740	42.700	43.690	21.276	1,588,593
2009-10-08	42.820	43.140	42.570	42.960	20.920	1,738,496
2009-10-07	42.090	42.560	41.870	42.530	20.711	1,349,233
2009-10-06	42.720	43.050	41.870	42.310	20.604	1,470,503
2009-10-05	41.650	42.530	41.560	42.370	20.633	2,180,050
2009-10-02	40.710	42.010	40.530	41.380	20.151	2,573,514
2009-10-01	41.590	41.790	40.960	41.000	19.966	3,029,728
2009-09-30	42.510	42.790	41.170	41.620	20.268	3,862,721
2009-09-29	43.130	43.510	42.390	42.460	20.677	1,793,333
2009-09-28	41.960	43.050	41.890	43.030	20.954	1,821,493
2009-09-25	41.750	42.440	41.610	41.870	20.389	1,749,560
2009-09-24	43.140	43.330	41.630	42.010	20.457	1,774,250
2009-09-23	43.990	44.190	42.670	42.700	20.793	2,112,167
2009-09-22	43.450	44.000	43.270	43.980	21.417	1,854,062
2009-09-21	43.140	43.390	42.620	42.990	20.935	1,717,231
2009-09-18	43.510	43.780	42.800	43.440	21.154	2,139,931
2009-09-17	43.390	44.370	42.770	43.290	21.081	1,571,719
2009-09-16	42.530	43.470	42.410	43.450	21.159	1,910,765
2009-09-15	41.980	42.900	41.440	42.590	20.740	1,627,444
2009-09-14	40.880	41.980	40.620	41.970	20.438	1,563,764
2009-09-11	41.140	41.580	40.920	41.280	20.102	1,755,060
2009-09-10	41.390	41.390	40.560	41.140	20.034	1,911,473
2009-09-09	40.660	41.400	40.240	41.390	20.156	1,983,543
2009-09-08	40.330	40.790	40.110	40.760	19.849	2,531,702
2009-09-04	40.110	40.230	39.550	40.140	19.547	1,989,626
2009-09-03	40.140	40.170	39.780	40.000	19.479	3,155,013
2009-09-02	39.890	40.400	39.820	40.000	19.479	4,087,739
2009-09-01	40.700	41.410	40.000	40.080	19.518	11,500,690
2009-08-31	42.800	43.080	42.380	42.710	20.798	1,505,167
2009-08-28	43.000	43.100	42.600	43.080	20.979	1,574,038
2009-08-27	42.370	42.930	41.781	42.820	20.852	1,227,423
2009-08-26	42.390	42.590	41.920	42.250	20.574	1,701,173
2009-08-25	42.660	43.130	42.270	42.400	20.647	1,808,236
2009-08-24	43.330	43.530	42.420	42.470	20.681	1,896,851

← NewerPage 72 of 79 · 4,734 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.