Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 326.72 | 326.72 | 326.72 | 326.72 | 34.115 | 48 |
| 2024-08-21 | 319.80 | 319.80 | 319.68 | 319.68 | 33.380 | 32 |
| 2024-08-20 | 317.13 | 317.13 | 317.13 | 317.13 | 33.113 | 48 |
| 2024-08-19 | 317.12 | 317.12 | 312.96 | 312.96 | 32.678 | 48 |
| 2024-08-16 | 318.72 | 318.72 | 317.44 | 317.44 | 33.146 | 16 |
| 2024-08-15 | 319.36 | 319.36 | 315.52 | 318.73 | 33.280 | 64 |
| 2024-08-14 | 322.80 | 322.80 | 321.30 | 321.30 | 33.549 | 48 |
| 2024-08-13 | 321.28 | 321.60 | 320.80 | 320.96 | 33.513 | 56 |
| 2024-08-12 | 318.72 | 320.96 | 318.72 | 320.96 | 33.513 | 112 |
| 2024-08-09 | 325.80 | 325.80 | 325.80 | 325.80 | 34.019 | 24 |
| 2024-08-08 | 321.28 | 327.00 | 321.28 | 327.00 | 34.144 | 72 |
| 2024-08-07 | 328.76 | 328.76 | 328.76 | 328.76 | 33.277 | 16 |
| 2024-08-06 | 323.52 | 327.36 | 323.52 | 327.36 | 33.135 | 40 |
| 2024-08-05 | 320.00 | 320.00 | 320.00 | 320.00 | 32.390 | 8 |
| 2024-08-02 | 321.28 | 321.60 | 319.28 | 321.60 | 32.552 | 80 |
| 2024-08-01 | 319.61 | 319.61 | 319.61 | 319.61 | 32.351 | 56 |
| 2024-07-31 | 316.48 | 316.48 | 315.00 | 315.00 | 31.884 | 16 |
| 2024-07-30 | 317.68 | 320.50 | 315.89 | 315.89 | 31.974 | 184 |
| 2024-07-29 | 310.62 | 314.93 | 310.62 | 314.34 | 31.817 | 64 |
| 2024-07-26 | 311.24 | 312.79 | 311.24 | 312.79 | 31.660 | 24 |
| 2024-07-25 | 308.45 | 308.45 | 308.45 | 308.45 | 31.221 | 8 |
| 2024-07-24 | 309.80 | 312.00 | 309.69 | 310.62 | 31.441 | 80 |
| 2024-07-23 | 305.86 | 330.00 | 305.86 | 330.00 | 33.402 | 256 |
| 2024-07-22 | 299.50 | 302.10 | 299.50 | 302.10 | 30.578 | 64 |
| 2024-07-19 | 301.31 | 301.31 | 301.31 | 301.31 | 30.498 | 8 |
| 2024-07-18 | 294.93 | 294.93 | 294.93 | 294.93 | 29.853 | 32 |
| 2024-07-17 | 287.39 | 290.58 | 287.39 | 290.58 | 29.412 | 16 |
| 2024-07-16 | 287.39 | 287.39 | 287.39 | 287.39 | 29.089 | 16 |
| 2024-07-15 | 287.28 | 287.28 | 287.28 | 287.28 | 29.078 | 24 |
| 2024-07-12 | 283.64 | 283.92 | 282.80 | 282.80 | 28.625 | 80 |
| 2024-07-11 | 283.13 | 284.75 | 283.13 | 284.48 | 28.795 | 224 |
| 2024-07-10 | 281.59 | 282.17 | 278.87 | 282.17 | 28.561 | 104 |
| 2024-07-09 | 283.62 | 283.91 | 283.50 | 283.91 | 28.737 | 64 |
| 2024-07-08 | 290.29 | 290.29 | 285.94 | 285.94 | 28.943 | 184 |
| 2024-07-05 | 287.00 | 290.93 | 287.00 | 290.58 | 29.412 | 160 |
| 2024-07-04 | 289.77 | 289.77 | 289.77 | 289.77 | 29.330 | 16 |
| 2024-07-03 | 296.40 | 296.40 | 296.40 | 296.40 | 30.001 | 32 |
| 2024-07-02 | 292.70 | 292.70 | 292.70 | 292.70 | 29.627 | 0 |
| 2024-07-01 | 291.74 | 292.70 | 291.74 | 292.70 | 29.627 | 32 |
| 2024-06-28 | 289.71 | 289.71 | 288.85 | 288.85 | 29.237 | 56 |
| 2024-06-27 | 284.20 | 284.20 | 282.52 | 282.52 | 28.596 | 88 |
| 2024-06-26 | 279.48 | 279.48 | 279.48 | 279.48 | 28.289 | 24 |
| 2024-06-25 | 273.73 | 275.80 | 273.73 | 274.40 | 27.775 | 256 |
| 2024-06-24 | 274.73 | 280.56 | 274.50 | 279.16 | 28.256 | 136 |
| 2024-06-21 | 279.44 | 279.44 | 277.00 | 277.50 | 28.088 | 1,624 |
| 2024-06-20 | 281.35 | 281.35 | 281.35 | 281.35 | 28.478 | 8 |
| 2024-06-19 | 281.19 | 281.19 | 281.19 | 281.19 | 28.462 | 16 |
| 2024-06-18 | 282.55 | 284.48 | 282.55 | 284.48 | 28.795 | 104 |
| 2024-06-17 | 281.96 | 281.96 | 281.96 | 281.96 | 28.540 | 128 |
| 2024-06-14 | 278.88 | 279.72 | 278.88 | 279.72 | 28.313 | 48 |
| 2024-06-13 | 277.53 | 279.33 | 277.53 | 279.33 | 28.274 | 56 |
| 2024-06-12 | 278.04 | 278.04 | 277.53 | 277.53 | 28.091 | 216 |
| 2024-06-11 | 278.32 | 278.32 | 277.50 | 278.04 | 28.143 | 64 |
| 2024-06-10 | 277.48 | 277.48 | 277.48 | 277.48 | 28.086 | 16 |
| 2024-06-07 | 273.96 | 274.68 | 273.96 | 274.68 | 27.803 | 40 |
| 2024-06-06 | 277.15 | 277.15 | 274.96 | 275.80 | 27.916 | 96 |
| 2024-06-05 | 278.35 | 278.88 | 276.50 | 278.34 | 28.173 | 72 |
| 2024-06-04 | 276.62 | 278.10 | 276.62 | 277.83 | 28.122 | 32 |
| 2024-06-03 | 272.16 | 272.16 | 270.00 | 271.39 | 27.470 | 168 |
| 2024-05-31 | 268.92 | 271.94 | 268.65 | 271.94 | 27.526 | 120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 11.8715 USD |
| 2026-05-11 | 10.0378 USD |
| 2026-02-23 | 10.3294 USD |
| 2025-11-07 | 10.7911 USD |
| 2025-08-08 | 10.8892 USD |
| 2025-05-12 | 10.2483 USD |
| 2025-02-21 | 10.4566 USD |
| 2024-11-11 | 10.5357 USD |
| 2024-08-08 | 10.0643 USD |
| 2024-05-09 | 16.9324 USD |
| 2024-02-21 | 8.2104 USD |
| 2023-11-10 | 8.0744 USD |
| 2023-08-11 | 8.0449 USD |
| 2023-05-12 | 8.1644 USD |
| 2023-02-24 | 8.4746 USD |
| 2022-11-17 | 12.6738 USD |
| 2022-11-16 | 8.5729 USD |
| 2022-08-22 | 12.6882 USD |
| 2022-08-19 | 8.5826 USD |
| 2022-05-20 | 7.8826 USD |
| 2022-02-24 | 12.2214 USD |
| 2022-02-23 | 8.2668 USD |
| 2021-11-12 | 13.6691 USD |
| 2021-11-11 | 9.2461 USD |
| 2021-08-11 | 13.2414 USD |
| 2021-08-10 | 8.9565 USD |
| 2021-05-10 | 12.9371 USD |
| 2021-05-07 | 8.7510 USD |
| 2021-02-19 | 13.6194 USD |
| 2021-02-18 | 9.2125 USD |
| 2020-11-09 | 13.0538 USD |
| 2020-11-06 | 8.8299 USD |
| 2020-08-17 | 13.6518 USD |
| 2020-08-14 | 9.1391 USD |
| 2020-05-18 | 13.0484 USD |
| 2020-05-15 | 8.6442 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.