Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	33.000	33.450	32.330	33.260	15.945	2,363,723
2009-05-27	33.740	34.000	32.500	32.710	15.682	2,669,770
2009-05-26	32.710	34.060	32.250	33.930	16.267	2,834,756
2009-05-22	32.810	33.210	32.330	32.540	15.600	1,561,098
2009-05-21	32.250	33.090	32.000	32.750	15.701	1,764,636
2009-05-20	33.390	33.950	32.430	32.580	15.619	2,576,956
2009-05-19	33.330	33.940	32.880	32.900	15.773	2,754,962
2009-05-18	32.670	34.190	32.350	33.900	16.252	3,771,857
2009-05-15	33.050	33.050	31.570	32.080	15.380	2,383,134
2009-05-14	32.410	33.640	32.030	33.280	15.955	2,329,350
2009-05-13	33.240	33.690	32.280	32.510	15.586	3,002,862
2009-05-12	33.900	34.470	32.710	33.740	16.176	2,648,339
2009-05-11	33.110	34.000	33.000	33.490	16.056	3,823,758
2009-05-08	32.490	34.630	32.220	34.490	16.535	5,031,393
2009-05-07	33.680	34.070	31.680	32.040	15.361	4,046,073
2009-05-06	33.500	34.500	33.200	34.150	16.046	5,207,237
2009-05-05	34.540	34.540	32.940	33.200	15.600	4,487,756
2009-05-04	33.310	35.140	33.130	34.930	16.413	4,426,206
2009-05-01	34.020	34.520	32.600	33.060	15.534	2,911,726
2009-04-30	35.620	35.660	33.730	34.070	16.009	3,654,542
2009-04-29	35.130	35.850	34.740	35.480	16.671	3,027,701
2009-04-28	33.040	35.590	32.850	34.760	16.333	3,232,322
2009-04-27	33.650	34.420	32.750	33.620	15.797	4,027,102
2009-04-24	33.690	35.340	33.240	34.630	16.272	4,364,933
2009-04-23	32.140	33.900	31.580	33.720	15.844	3,483,872
2009-04-22	32.430	33.670	31.710	31.820	14.951	4,763,324
2009-04-21	30.790	34.070	30.160	33.360	15.675	5,846,695
2009-04-20	32.940	33.190	30.820	30.960	14.547	4,045,175
2009-04-17	34.010	34.840	33.250	33.690	15.830	3,948,641
2009-04-16	34.370	35.540	32.650	34.600	16.258	4,008,204
2009-04-15	32.240	34.670	31.550	34.520	16.220	3,971,018
2009-04-14	34.630	34.710	32.020	32.270	15.163	4,856,215
2009-04-13	34.450	35.880	34.100	35.310	16.591	2,816,426
2009-04-09	32.810	35.350	32.370	35.310	16.591	4,687,821
2009-04-08	31.570	32.290	31.170	32.230	15.144	2,935,324
2009-04-07	32.980	33.570	31.290	31.340	14.726	4,512,290
2009-04-06	33.220	34.472	32.530	33.850	15.905	3,534,794
2009-04-03	31.870	33.750	30.650	33.680	15.825	4,416,274
2009-04-02	31.470	32.670	30.250	32.250	15.153	4,721,021
2009-04-01	30.030	30.910	29.620	30.310	14.242	2,821,592
2009-03-31	28.480	30.730	28.480	30.590	14.373	4,832,666
2009-03-30	29.570	29.780	27.990	28.150	13.227	3,624,512
2009-03-27	30.440	30.880	29.890	30.020	14.106	2,703,898
2009-03-26	32.490	32.760	29.920	30.980	14.557	4,616,903
2009-03-25	32.220	33.310	29.870	32.170	15.116	3,584,323
2009-03-24	34.240	35.020	32.000	32.390	15.219	4,069,177
2009-03-23	31.490	34.860	31.210	34.820	16.361	4,946,195
2009-03-20	31.330	31.800	30.160	30.220	14.200	3,923,773
2009-03-19	33.640	34.010	31.200	31.290	14.702	3,295,865
2009-03-18	31.810	33.540	30.830	33.450	15.717	3,756,865
2009-03-17	29.840	32.180	29.050	32.110	15.088	3,765,973
2009-03-16	31.940	32.280	29.810	29.870	14.035	4,095,893
2009-03-13	32.480	32.560	30.750	31.870	14.975	2,530,405
2009-03-12	30.740	32.680	30.120	32.480	15.261	3,961,093
2009-03-11	30.920	31.510	29.690	30.740	14.444	4,208,716
2009-03-10	28.130	30.740	27.950	30.740	14.444	5,672,998
2009-03-09	26.890	27.990	26.480	27.870	13.095	2,993,185
2009-03-06	27.670	28.130	25.860	27.270	12.813	4,576,885
2009-03-05	28.880	29.300	27.320	27.660	12.997	3,918,755
2009-03-04	29.960	30.250	28.820	29.560	13.889	4,470,644

← NewerPage 74 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.