Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 261.56 | 261.56 | 261.04 | 261.04 | 26.422 | 24 |
| 2024-05-28 | 261.56 | 261.56 | 261.56 | 261.56 | 26.475 | 16 |
| 2024-05-27 | 263.22 | 263.22 | 263.22 | 263.22 | 26.643 | 32 |
| 2024-05-24 | 267.80 | 267.80 | 267.80 | 267.80 | 27.107 | 40 |
| 2024-05-23 | 262.27 | 262.27 | 260.26 | 260.78 | 26.396 | 48 |
| 2024-05-22 | 264.42 | 264.42 | 262.86 | 263.38 | 26.659 | 32 |
| 2024-05-21 | 258.70 | 258.70 | 258.44 | 258.44 | 26.159 | 32 |
| 2024-05-20 | 259.75 | 260.52 | 259.74 | 259.74 | 26.291 | 48 |
| 2024-05-17 | 259.74 | 259.74 | 259.74 | 259.74 | 26.291 | 24 |
| 2024-05-16 | 251.94 | 258.96 | 247.26 | 258.96 | 26.212 | 40 |
| 2024-05-15 | 257.55 | 258.25 | 257.55 | 258.25 | 26.140 | 104 |
| 2024-05-14 | 256.50 | 256.50 | 255.06 | 255.06 | 25.817 | 32 |
| 2024-05-13 | 255.82 | 256.50 | 254.75 | 256.50 | 25.963 | 40 |
| 2024-05-10 | 255.82 | 255.82 | 255.82 | 255.82 | 25.894 | 8 |
| 2024-05-09 | 254.64 | 254.64 | 253.18 | 253.18 | 25.627 | 56 |
| 2024-05-08 | 249.90 | 249.90 | 249.90 | 249.90 | 23.581 | 8 |
| 2024-05-07 | 245.75 | 246.50 | 245.75 | 246.50 | 23.260 | 96 |
| 2024-05-06 | 245.28 | 245.28 | 245.28 | 245.28 | 23.145 | 24 |
| 2024-05-03 | 245.53 | 245.53 | 243.00 | 243.75 | 23.001 | 40 |
| 2024-05-02 | 242.50 | 245.50 | 242.50 | 245.50 | 23.166 | 40 |
| 2024-04-30 | 248.50 | 248.50 | 248.50 | 248.50 | 23.449 | 40 |
| 2024-04-29 | 242.64 | 243.60 | 242.64 | 243.60 | 22.986 | 48 |
| 2024-04-26 | 242.64 | 242.64 | 242.64 | 242.64 | 22.896 | 16 |
| 2024-04-25 | 241.17 | 241.20 | 241.17 | 241.20 | 22.760 | 16 |
| 2024-04-24 | 240.72 | 240.72 | 240.72 | 240.72 | 22.715 | 24 |
| 2024-04-23 | 238.08 | 238.08 | 238.08 | 238.08 | 22.465 | 32 |
| 2024-04-22 | 237.36 | 237.36 | 236.16 | 236.16 | 22.284 | 40 |
| 2024-04-19 | 237.36 | 237.36 | 237.36 | 237.36 | 22.398 | 32 |
| 2024-04-18 | 236.88 | 236.88 | 236.88 | 236.88 | 22.352 | 8 |
| 2024-04-17 | 232.23 | 232.23 | 232.23 | 232.23 | 21.913 | 0 |
| 2024-04-16 | 229.77 | 232.23 | 229.77 | 232.23 | 21.913 | 56 |
| 2024-04-15 | 228.62 | 229.31 | 228.62 | 229.31 | 21.638 | 32 |
| 2024-04-12 | 231.84 | 231.84 | 229.31 | 229.31 | 21.638 | 24 |
| 2024-04-11 | 230.92 | 231.38 | 230.92 | 231.38 | 21.833 | 96 |
| 2024-04-10 | 227.50 | 228.16 | 227.01 | 227.01 | 21.421 | 448 |
| 2024-04-09 | 229.77 | 229.77 | 229.54 | 229.54 | 21.660 | 16 |
| 2024-04-08 | 230.92 | 231.61 | 230.92 | 231.61 | 21.855 | 32 |
| 2024-04-05 | 231.84 | 231.84 | 231.84 | 231.84 | 21.877 | 16 |
| 2024-04-04 | 229.50 | 229.50 | 227.47 | 227.47 | 21.464 | 24 |
| 2024-04-03 | 230.00 | 230.69 | 230.00 | 230.69 | 21.768 | 192 |
| 2024-04-02 | 233.95 | 233.95 | 230.00 | 230.00 | 21.703 | 1,336 |
| 2024-04-01 | 234.37 | 234.37 | 233.91 | 233.91 | 22.072 | 80 |
| 2024-03-28 | 235.06 | 235.06 | 235.06 | 235.06 | 22.181 | 16 |
| 2024-03-27 | 228.39 | 231.00 | 228.39 | 231.00 | 21.797 | 120 |
| 2024-03-26 | 228.39 | 228.39 | 228.39 | 228.39 | 21.551 | 0 |
| 2024-03-25 | 228.62 | 228.62 | 228.39 | 228.39 | 21.551 | 16 |
| 2024-03-22 | 231.38 | 231.38 | 230.46 | 230.46 | 21.746 | 24 |
| 2024-03-21 | 229.08 | 229.08 | 229.08 | 229.08 | 21.616 | 40 |
| 2024-03-20 | 234.24 | 234.24 | 231.84 | 231.84 | 21.877 | 80 |
| 2024-03-19 | 234.37 | 234.37 | 234.37 | 234.37 | 22.115 | 8 |
| 2024-03-18 | 229.31 | 232.07 | 229.31 | 231.15 | 21.812 | 32 |
| 2024-03-15 | 227.93 | 227.93 | 227.93 | 227.93 | 21.508 | 24 |
| 2024-03-14 | 227.47 | 228.16 | 227.47 | 228.16 | 21.529 | 24 |
| 2024-03-13 | 231.38 | 231.38 | 230.45 | 230.45 | 21.745 | 544 |
| 2024-03-12 | 230.92 | 232.30 | 230.92 | 232.30 | 21.920 | 24 |
| 2024-03-11 | 230.69 | 230.69 | 230.46 | 230.46 | 21.746 | 16 |
| 2024-03-08 | 229.31 | 229.77 | 227.93 | 229.77 | 21.681 | 48 |
| 2024-03-07 | 227.70 | 227.70 | 226.55 | 227.01 | 21.421 | 136 |
| 2024-03-06 | 228.39 | 228.39 | 227.70 | 227.70 | 21.486 | 120 |
| 2024-03-05 | 232.07 | 232.07 | 228.39 | 228.39 | 21.551 | 80 |
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.