Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	29.080	30.170	28.010	29.410	13.819	4,107,354
2009-03-02	29.770	30.350	28.610	28.830	13.546	4,464,526
2009-02-27	30.570	32.320	30.570	30.770	14.458	4,470,554
2009-02-26	33.270	33.770	31.180	31.560	14.829	4,327,020
2009-02-25	32.900	33.920	31.490	32.770	15.398	3,539,215
2009-02-24	31.080	33.620	30.890	33.450	15.717	4,188,137
2009-02-23	33.000	33.170	30.910	31.110	14.618	4,403,410
2009-02-20	29.760	32.710	28.450	32.600	15.318	5,222,146
2009-02-19	31.990	32.490	29.630	29.920	14.059	2,665,092
2009-02-18	31.980	32.290	30.820	31.620	14.857	2,458,214
2009-02-17	31.660	32.090	31.012	31.320	14.716	3,639,033
2009-02-13	33.780	33.970	32.200	32.240	15.149	2,840,383
2009-02-12	34.260	34.660	31.910	33.980	15.966	4,331,481
2009-02-11	34.930	35.710	34.220	35.100	16.493	3,288,872
2009-02-10	37.040	37.520	34.570	34.650	16.281	3,643,334
2009-02-09	37.690	37.730	36.500	37.520	17.630	1,538,876
2009-02-06	35.790	37.740	35.384	37.590	17.663	3,111,378
2009-02-05	36.020	36.640	35.090	35.640	16.746	3,437,593
2009-02-04	38.210	38.570	36.650	36.940	17.038	2,401,117
2009-02-03	38.930	38.950	37.600	38.020	17.536	2,163,245
2009-02-02	37.100	38.750	36.450	38.600	17.803	2,618,974
2009-01-30	37.610	38.470	36.630	37.810	17.439	7,800,404
2009-01-29	41.600	41.600	37.000	37.000	17.065	18,368,010
2009-01-28	39.190	41.880	39.110	41.650	19.210	2,983,560
2009-01-27	38.760	39.460	38.290	38.850	17.919	1,451,773
2009-01-26	38.630	39.330	37.810	38.540	17.776	1,718,698
2009-01-23	37.690	38.620	36.440	38.560	17.785	2,895,264
2009-01-22	37.530	38.660	36.480	37.080	17.102	2,668,520
2009-01-21	36.430	38.870	35.390	38.010	17.531	3,060,026
2009-01-20	39.070	39.240	35.670	35.730	16.480	2,926,672
2009-01-16	37.610	39.490	37.430	39.340	18.145	2,789,911
2009-01-15	35.670	38.210	34.810	37.350	17.227	2,307,669
2009-01-14	36.420	37.140	35.640	35.790	16.507	2,265,708
2009-01-13	36.010	37.740	35.400	37.340	17.222	1,845,022
2009-01-12	37.030	37.330	35.670	36.120	16.659	2,320,005
2009-01-09	38.120	39.120	36.910	37.100	17.111	2,506,130
2009-01-08	38.920	38.920	37.670	37.910	17.485	1,450,509
2009-01-07	39.660	40.289	38.540	39.070	18.020	1,804,866
2009-01-06	38.690	40.340	38.210	40.080	18.486	1,987,107
2009-01-05	39.750	40.220	38.440	38.640	17.822	1,777,146
2009-01-02	42.320	42.320	39.650	39.770	18.343	1,549,026
2008-12-31	40.750	42.400	40.460	42.200	19.464	1,680,414
2008-12-30	39.650	40.770	39.240	40.630	18.739	1,212,583
2008-12-29	40.560	40.560	38.500	38.800	17.895	1,257,590
2008-12-26	39.650	40.820	39.030	40.660	18.753	622,120
2008-12-24	38.920	39.820	38.350	39.640	18.283	674,205
2008-12-23	38.050	39.840	37.620	39.160	18.062	2,238,162
2008-12-22	39.550	39.580	36.300	38.100	17.573	2,139,778
2008-12-19	37.470	39.510	36.720	39.430	18.186	2,502,211
2008-12-18	39.330	40.350	37.020	37.440	17.268	3,008,408
2008-12-17	38.130	40.690	37.260	39.250	18.103	3,091,204
2008-12-16	37.490	39.400	36.220	39.400	18.172	4,504,516
2008-12-15	36.240	37.200	35.230	36.290	16.738	2,304,173
2008-12-12	33.020	36.970	33.000	36.630	16.895	4,737,970
2008-12-11	38.740	38.740	33.050	33.500	15.451	5,263,557
2008-12-10	37.500	39.410	37.260	39.170	18.066	2,537,768
2008-12-09	39.530	40.000	36.110	36.420	16.798	2,906,737
2008-12-08	37.500	39.690	36.520	39.690	18.306	3,303,565
2008-12-05	33.450	37.250	33.150	37.100	17.111	3,497,752
2008-12-04	34.550	36.200	33.050	33.730	15.557	3,017,811

← NewerPage 75 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.