Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 225.00 | 230.46 | 224.48 | 230.46 | 21.746 | 64 |
| 2024-03-01 | 230.69 | 230.69 | 227.69 | 227.69 | 21.485 | 136 |
| 2024-02-29 | 235.98 | 235.98 | 231.38 | 231.38 | 21.833 | 24 |
| 2024-02-28 | 229.50 | 231.15 | 229.50 | 230.23 | 21.725 | 240 |
| 2024-02-27 | 234.14 | 234.14 | 228.60 | 228.62 | 21.573 | 48 |
| 2024-02-26 | 232.55 | 232.99 | 229.08 | 229.31 | 21.638 | 40 |
| 2024-02-23 | 233.93 | 234.60 | 232.99 | 234.37 | 22.115 | 192 |
| 2024-02-22 | 233.00 | 233.00 | 230.80 | 232.58 | 21.946 | 48 |
| 2024-02-21 | 229.80 | 230.83 | 229.80 | 230.83 | 21.781 | 56 |
| 2024-02-20 | 229.12 | 229.88 | 229.12 | 229.88 | 20.917 | 72 |
| 2024-02-19 | 232.55 | 233.19 | 232.55 | 232.55 | 21.160 | 112 |
| 2024-02-16 | 208.89 | 234.83 | 208.89 | 232.55 | 21.160 | 152 |
| 2024-02-15 | 232.99 | 234.27 | 232.84 | 232.84 | 21.186 | 40 |
| 2024-02-14 | 230.84 | 232.54 | 230.84 | 232.54 | 21.159 | 232 |
| 2024-02-09 | 216.26 | 217.14 | 216.26 | 217.00 | 19.745 | 88 |
| 2024-02-08 | 216.48 | 216.48 | 216.48 | 216.48 | 19.698 | 8 |
| 2024-02-07 | 214.62 | 216.51 | 214.62 | 216.51 | 19.700 | 504 |
| 2024-02-06 | 215.85 | 215.85 | 215.60 | 215.60 | 19.618 | 296 |
| 2024-02-05 | 217.14 | 217.14 | 215.82 | 215.82 | 19.638 | 16 |
| 2024-02-02 | 212.54 | 215.43 | 211.42 | 215.43 | 19.602 | 88 |
| 2024-02-01 | 215.04 | 215.12 | 215.04 | 215.12 | 19.574 | 40 |
| 2024-01-31 | 215.12 | 215.12 | 215.12 | 215.12 | 19.574 | 8 |
| 2024-01-30 | 216.04 | 216.26 | 216.04 | 216.26 | 19.678 | 24 |
| 2024-01-29 | 215.67 | 215.67 | 213.99 | 213.99 | 19.471 | 168 |
| 2024-01-26 | 216.26 | 216.26 | 213.84 | 213.84 | 19.457 | 40 |
| 2024-01-25 | 215.00 | 215.04 | 214.83 | 214.83 | 19.548 | 48 |
| 2024-01-24 | 216.26 | 216.26 | 216.26 | 216.26 | 19.678 | 8 |
| 2024-01-23 | 219.78 | 219.78 | 216.90 | 217.58 | 19.798 | 264 |
| 2024-01-22 | 224.84 | 224.84 | 221.76 | 221.76 | 20.178 | 248 |
| 2024-01-19 | 219.56 | 222.40 | 219.56 | 222.40 | 20.236 | 48 |
| 2024-01-18 | 220.00 | 220.00 | 218.90 | 218.90 | 19.918 | 216 |
| 2024-01-17 | 223.74 | 223.74 | 219.78 | 220.44 | 20.058 | 96 |
| 2024-01-16 | 225.00 | 226.82 | 225.00 | 225.06 | 20.478 | 368 |
| 2024-01-15 | 225.00 | 225.00 | 225.00 | 225.00 | 20.473 | 8 |
| 2024-01-12 | 224.28 | 224.84 | 224.28 | 224.84 | 20.458 | 16 |
| 2024-01-11 | 223.30 | 223.30 | 223.30 | 223.30 | 20.318 | 8 |
| 2024-01-10 | 222.42 | 222.86 | 222.40 | 222.86 | 20.278 | 472 |
| 2024-01-09 | 218.87 | 219.12 | 218.87 | 218.90 | 19.918 | 72 |
| 2024-01-08 | 217.80 | 217.80 | 217.58 | 217.80 | 19.818 | 32 |
| 2024-01-05 | 217.36 | 217.36 | 216.48 | 216.48 | 19.698 | 64 |
| 2024-01-04 | 219.56 | 219.56 | 219.56 | 219.56 | 19.978 | 0 |
| 2024-01-03 | 227.04 | 227.04 | 219.56 | 219.56 | 19.978 | 88 |
| 2024-01-02 | 220.66 | 220.66 | 220.66 | 220.66 | 20.078 | 32 |
| 2023-12-28 | 220.00 | 220.00 | 220.00 | 220.00 | 20.018 | 16 |
| 2023-12-27 | 218.46 | 218.46 | 218.24 | 218.24 | 19.858 | 56 |
| 2023-12-26 | 221.53 | 221.53 | 221.53 | 221.53 | 20.157 | 8 |
| 2023-12-22 | 218.90 | 218.90 | 218.90 | 218.90 | 19.918 | 16 |
| 2023-12-21 | 217.80 | 218.68 | 217.80 | 218.68 | 19.898 | 592 |
| 2023-12-20 | 219.34 | 220.00 | 219.34 | 219.34 | 19.958 | 32 |
| 2023-12-19 | 222.20 | 222.20 | 219.78 | 220.66 | 20.078 | 72 |
| 2023-12-18 | 225.94 | 229.68 | 222.20 | 222.20 | 20.218 | 32 |
| 2023-12-15 | 222.41 | 222.41 | 222.41 | 222.41 | 20.237 | 8 |
| 2023-12-14 | 227.04 | 227.04 | 225.28 | 225.28 | 20.498 | 16 |
| 2023-12-13 | 222.74 | 222.74 | 222.74 | 222.74 | 20.267 | 8 |
| 2023-12-12 | 220.22 | 220.22 | 220.22 | 220.22 | 20.038 | 16 |
| 2023-12-11 | 216.09 | 216.70 | 216.09 | 216.70 | 19.718 | 40 |
| 2023-12-08 | 216.09 | 216.09 | 216.09 | 216.09 | 19.662 | 144 |
| 2023-12-07 | 216.09 | 216.09 | 214.83 | 215.04 | 19.567 | 40 |
| 2023-12-06 | 219.56 | 221.01 | 217.14 | 217.14 | 19.758 | 40 |
| 2023-12-05 | 221.98 | 221.98 | 221.98 | 221.98 | 20.198 | 0 |
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.