Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 203.10 | 203.20 | 200.29 | 200.29 | 17.524 | 176 |
| 2023-09-04 | 203.00 | 203.00 | 200.83 | 201.43 | 17.624 | 64 |
| 2023-09-01 | 207.27 | 207.27 | 203.83 | 203.88 | 17.838 | 72 |
| 2023-08-31 | 205.94 | 205.94 | 204.69 | 204.69 | 17.909 | 208 |
| 2023-08-30 | 202.40 | 202.40 | 201.00 | 201.80 | 17.656 | 152 |
| 2023-08-29 | 199.00 | 201.00 | 199.00 | 201.00 | 17.586 | 40 |
| 2023-08-28 | 201.40 | 201.40 | 198.60 | 198.60 | 17.376 | 176 |
| 2023-08-25 | 198.00 | 198.60 | 197.60 | 198.60 | 17.376 | 152 |
| 2023-08-24 | 197.40 | 197.40 | 195.74 | 195.74 | 17.126 | 48 |
| 2023-08-23 | 197.60 | 198.00 | 196.40 | 196.40 | 17.184 | 184 |
| 2023-08-22 | 197.60 | 197.60 | 197.40 | 197.60 | 17.289 | 112 |
| 2023-08-21 | 201.80 | 201.80 | 199.64 | 199.64 | 17.467 | 48 |
| 2023-08-18 | 201.55 | 201.80 | 201.55 | 201.80 | 17.656 | 40 |
| 2023-08-17 | 206.30 | 206.30 | 204.94 | 204.94 | 17.931 | 56 |
| 2023-08-16 | 208.38 | 208.38 | 206.25 | 206.25 | 18.045 | 312 |
| 2023-08-15 | 210.63 | 210.63 | 206.64 | 207.06 | 18.116 | 88 |
| 2023-08-14 | 206.23 | 210.63 | 206.23 | 210.63 | 18.429 | 480 |
| 2023-08-11 | 208.33 | 209.16 | 206.17 | 206.17 | 18.038 | 64 |
| 2023-08-10 | 207.66 | 208.33 | 207.66 | 208.33 | 17.524 | 40 |
| 2023-08-09 | 210.21 | 210.21 | 209.79 | 209.79 | 17.646 | 56 |
| 2023-08-08 | 207.68 | 209.16 | 207.68 | 209.16 | 17.593 | 136 |
| 2023-08-07 | 205.60 | 207.68 | 205.20 | 207.68 | 17.469 | 176 |
| 2023-08-04 | 204.35 | 204.40 | 199.91 | 200.24 | 16.843 | 112 |
| 2023-08-03 | 199.88 | 204.40 | 199.88 | 204.40 | 17.193 | 296 |
| 2023-08-02 | 200.20 | 200.20 | 199.89 | 199.89 | 16.814 | 120 |
| 2023-08-01 | 198.50 | 203.91 | 198.50 | 203.68 | 17.132 | 136 |
| 2023-07-31 | 193.30 | 193.30 | 192.12 | 192.12 | 16.160 | 16 |
| 2023-07-28 | 191.90 | 192.09 | 191.90 | 192.09 | 16.157 | 32 |
| 2023-07-27 | 194.40 | 194.40 | 192.85 | 193.00 | 16.234 | 112 |
| 2023-07-26 | 197.80 | 198.50 | 195.80 | 195.80 | 16.470 | 152 |
| 2023-07-25 | 197.20 | 197.40 | 196.42 | 197.40 | 16.604 | 64 |
| 2023-07-24 | 196.50 | 196.50 | 195.52 | 195.52 | 16.446 | 256 |
| 2023-07-21 | 197.40 | 197.57 | 197.37 | 197.57 | 16.618 | 48 |
| 2023-07-20 | 191.33 | 195.34 | 191.33 | 195.34 | 16.431 | 80 |
| 2023-07-19 | 192.47 | 192.47 | 192.47 | 192.47 | 16.189 | 96 |
| 2023-07-18 | 188.06 | 189.40 | 188.06 | 188.91 | 15.890 | 104 |
| 2023-07-17 | 192.96 | 192.96 | 190.82 | 190.82 | 16.051 | 96 |
| 2023-07-14 | 192.09 | 192.63 | 191.84 | 192.63 | 16.203 | 160 |
| 2023-07-13 | 193.61 | 193.61 | 192.49 | 192.49 | 16.191 | 24 |
| 2023-07-12 | 198.20 | 198.20 | 198.20 | 198.20 | 16.671 | 8 |
| 2023-07-11 | 196.08 | 196.08 | 196.08 | 196.08 | 16.493 | 16 |
| 2023-07-10 | 193.50 | 193.50 | 193.23 | 193.23 | 16.253 | 24 |
| 2023-07-07 | 195.60 | 195.60 | 195.00 | 195.00 | 16.402 | 168 |
| 2023-07-06 | 197.98 | 197.98 | 197.65 | 197.98 | 16.653 | 48 |
| 2023-07-05 | 196.00 | 200.00 | 196.00 | 198.06 | 16.660 | 120 |
| 2023-07-04 | 195.99 | 195.99 | 195.99 | 195.99 | 16.486 | 16 |
| 2023-07-03 | 190.00 | 190.00 | 177.16 | 186.01 | 15.646 | 32 |
| 2023-06-30 | 193.64 | 193.64 | 190.85 | 191.04 | 16.069 | 120 |
| 2023-06-29 | 194.75 | 194.75 | 194.75 | 194.75 | 16.381 | 48 |
| 2023-06-28 | 194.40 | 194.40 | 192.66 | 193.24 | 16.254 | 168 |
| 2023-06-27 | 190.99 | 193.48 | 190.15 | 193.48 | 16.274 | 128 |
| 2023-06-26 | 189.14 | 189.60 | 189.14 | 189.18 | 15.913 | 48 |
| 2023-06-23 | 186.39 | 186.39 | 182.45 | 183.66 | 15.448 | 56 |
| 2023-06-22 | 186.46 | 186.46 | 185.04 | 186.39 | 15.678 | 88 |
| 2023-06-21 | 188.68 | 188.68 | 187.77 | 188.17 | 15.828 | 64 |
| 2023-06-20 | 188.86 | 191.90 | 188.86 | 191.90 | 16.141 | 648 |
| 2023-06-19 | 193.61 | 193.96 | 193.61 | 193.94 | 16.313 | 64 |
| 2023-06-16 | 197.16 | 197.16 | 193.36 | 194.05 | 16.322 | 120 |
| 2023-06-15 | 195.96 | 195.96 | 190.70 | 190.70 | 16.041 | 128 |
| 2023-06-14 | 198.50 | 199.72 | 198.50 | 199.72 | 16.799 | 32 |
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.