Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	200.40	200.40	199.00	199.00	16.739	80
2023-06-12	199.25	199.25	197.80	198.20	16.671	120
2023-06-09	197.20	197.60	197.20	197.60	16.621	88
2023-06-07	195.97	197.41	195.97	197.41	16.605	248
2023-06-06	191.63	192.84	190.00	190.00	15.982	64
2023-06-05	186.20	186.20	186.20	186.20	15.662	120
2023-06-02	189.62	189.62	188.32	188.32	15.840	256
2023-06-01	186.20	187.53	186.00	187.09	15.737	136
2023-05-31	188.01	190.26	188.01	190.26	16.004	64
2023-05-30	187.02	187.02	183.97	183.97	15.475	136
2023-05-29	184.61	185.58	184.61	185.58	15.610	64
2023-05-26	184.30	184.30	183.00	183.74	15.455	144
2023-05-25	183.50	185.73	183.50	185.73	15.622	592
2023-05-24	190.57	190.57	184.46	184.68	15.534	128
2023-05-23	190.57	190.57	190.57	190.57	16.030	32
2023-05-22	191.52	191.52	190.13	190.13	15.993	232
2023-05-19	193.61	193.61	190.49	192.09	16.157	232
2023-05-18	190.44	190.57	190.19	190.29	16.006	32
2023-05-17	189.24	190.78	189.24	190.78	16.047	24
2023-05-16	192.90	193.20	192.10	193.20	16.251	48
2023-05-15	196.50	196.50	194.94	195.00	16.402	56
2023-05-12	193.60	196.80	193.60	196.80	16.554	72
2023-05-11	196.20	196.20	195.33	196.15	15.812	32
2023-05-10	194.00	196.60	194.00	196.60	15.849	56
2023-05-09	196.30	196.30	195.87	195.87	15.790	56
2023-05-08	192.85	193.18	191.18	191.18	15.412	152
2023-05-05	194.74	194.74	194.41	194.74	15.699	32
2023-05-04	192.66	192.82	192.66	192.82	15.544	32
2023-05-03	196.27	196.27	194.00	194.00	15.639	544
2023-05-02	195.60	195.60	195.18	195.18	15.734	72
2023-04-28	197.24	197.24	196.80	196.80	15.865	88
2023-04-27	193.03	194.24	193.03	194.24	15.658	120
2023-04-26	193.80	195.13	192.28	192.28	15.500	56
2023-04-25	193.49	193.49	193.25	193.25	15.578	24
2023-04-24	188.81	188.81	188.81	188.81	15.221	128
2023-04-20	191.00	191.11	190.82	191.11	15.406	56
2023-04-19	193.11	193.11	192.86	192.86	15.547	160
2023-04-18	186.84	187.55	186.84	187.55	15.119	320
2023-04-17	184.24	184.24	184.24	184.24	14.852	24
2023-04-14	182.17	182.17	181.44	181.62	14.641	80
2023-04-13	183.42	183.60	183.42	183.60	14.801	56
2023-04-12	184.30	184.49	184.16	184.49	14.872	40
2023-04-11	185.00	187.56	185.00	186.84	15.062	296
2023-04-10	183.85	183.85	183.85	183.85	14.821	168
2023-04-06	178.92	179.34	178.92	179.34	14.457	40
2023-04-05	177.84	177.84	177.84	177.84	14.336	32
2023-04-04	179.10	179.10	179.10	179.10	14.438	8
2023-04-03	183.50	183.50	181.08	181.08	14.597	48
2023-03-31	180.36	180.72	179.46	180.34	14.538	256
2023-03-30	180.19	180.36	180.19	180.36	14.539	72
2023-03-29	180.00	180.52	180.00	180.52	14.552	48
2023-03-28	178.31	178.56	178.31	178.56	14.394	24
2023-03-27	180.18	180.18	176.99	176.99	14.268	40
2023-03-24	177.31	177.31	177.31	177.31	14.293	136
2023-03-23	176.40	176.40	172.89	173.74	14.006	200
2023-03-22	181.79	181.79	176.40	176.40	14.220	56
2023-03-21	183.24	183.24	181.80	181.80	14.655	16
2023-03-20	181.62	182.12	181.62	182.12	14.681	56
2023-03-17	186.01	186.01	181.10	182.00	14.672	296
2023-03-16	190.95	190.95	186.04	186.04	14.997	48

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.