Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	42.090	43.270	42.090	43.010	20.944	2,846,030
2009-08-20	40.690	41.990	40.520	41.990	20.448	1,811,119
2009-08-19	40.020	40.520	39.580	40.490	19.717	1,345,679
2009-08-18	39.890	40.700	39.710	40.370	19.659	1,322,404
2009-08-17	39.960	40.410	39.650	39.760	19.362	2,287,324
2009-08-14	40.450	40.830	39.900	40.760	19.849	1,697,354
2009-08-13	41.300	41.610	40.440	40.570	19.756	1,851,050
2009-08-12	40.800	41.960	40.760	41.060	19.995	2,012,914
2009-08-11	41.690	41.690	40.670	41.020	19.975	1,789,529
2009-08-10	42.760	43.100	41.490	42.010	20.457	1,666,014
2009-08-07	41.750	43.780	41.490	43.100	20.988	2,028,125
2009-08-06	42.990	44.400	41.270	41.380	20.151	2,582,994
2009-08-05	42.510	43.930	42.140	43.870	21.032	1,726,459
2009-08-04	40.760	42.510	40.550	42.480	20.366	3,121,039
2009-08-03	40.360	40.920	40.250	40.780	19.551	1,837,475
2009-07-31	40.020	40.678	39.870	40.060	19.206	1,272,444
2009-07-30	39.500	40.750	39.460	40.120	19.234	2,059,407
2009-07-29	39.240	39.550	38.790	39.110	18.750	1,322,340
2009-07-28	39.270	39.380	38.750	39.210	18.798	1,168,501
2009-07-27	38.880	39.495	38.510	39.400	18.889	1,281,035
2009-07-24	38.600	38.970	37.860	38.800	18.601	1,134,946
2009-07-23	37.220	39.060	37.200	38.830	18.616	2,150,405
2009-07-22	37.130	38.120	37.130	37.350	17.906	1,743,138
2009-07-21	37.430	37.700	36.880	37.610	18.031	1,431,843
2009-07-20	36.360	37.380	36.300	37.370	17.916	1,903,542
2009-07-17	36.690	36.840	36.030	36.360	17.432	1,592,773
2009-07-16	36.160	37.000	35.841	36.750	17.619	1,333,850
2009-07-15	35.890	36.750	35.490	36.530	17.513	2,458,529
2009-07-14	35.430	35.610	34.730	35.500	17.019	1,648,669
2009-07-13	34.500	35.440	34.200	35.360	16.952	2,719,468
2009-07-10	33.800	34.450	33.550	34.260	16.425	1,370,759
2009-07-09	34.620	34.870	33.970	34.040	16.319	1,683,350
2009-07-08	34.640	34.640	33.640	34.420	16.502	2,755,369
2009-07-07	34.790	35.230	34.020	34.110	16.353	2,616,025
2009-07-06	32.640	34.430	32.640	34.410	16.497	2,484,674
2009-07-02	34.130	34.380	33.070	33.070	15.854	2,196,047
2009-07-01	34.120	34.490	34.070	34.370	16.478	1,128,251
2009-06-30	34.080	34.380	33.730	34.100	16.348	1,259,490
2009-06-29	33.610	34.090	33.390	33.980	16.291	1,446,265
2009-06-26	33.730	33.990	33.300	33.680	16.147	2,160,065
2009-06-25	33.550	33.950	33.130	33.860	16.233	1,635,903
2009-06-24	33.490	33.980	33.260	33.550	16.085	1,788,649
2009-06-23	33.180	33.880	33.040	33.260	15.945	1,782,526
2009-06-22	34.070	34.310	33.040	33.200	15.917	2,418,183
2009-06-19	34.540	34.570	33.920	34.280	16.434	2,494,710
2009-06-18	34.320	34.640	33.900	34.180	16.387	2,014,332
2009-06-17	34.300	34.840	33.670	34.210	16.401	2,083,267
2009-06-16	34.630	35.200	33.880	34.240	16.415	1,672,733
2009-06-15	35.560	35.650	34.170	34.410	16.497	2,384,240
2009-06-12	34.540	35.980	34.510	35.900	17.211	1,692,232
2009-06-11	35.150	35.610	34.600	34.670	16.621	1,476,239
2009-06-10	36.310	36.340	34.720	35.260	16.904	2,329,827
2009-06-09	36.040	36.280	35.740	36.060	17.288	1,991,683
2009-06-08	35.710	36.225	35.340	35.950	17.235	2,087,178
2009-06-05	36.360	36.410	35.400	35.700	17.115	2,341,892
2009-06-04	34.520	36.020	34.520	35.880	17.202	2,537,231
2009-06-03	34.060	34.870	34.040	34.720	16.645	1,973,755
2009-06-02	34.800	34.960	34.190	34.350	16.468	2,263,709
2009-06-01	34.620	36.140	34.080	34.930	16.746	3,371,851
2009-05-29	33.420	34.330	32.980	34.250	16.420	2,444,463

← NewerPage 73 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.