Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	169.40	169.40	169.40	169.40	13.065	136
2022-12-15	177.10	178.74	177.10	178.74	13.785	32
2022-12-14	179.60	179.60	178.02	178.02	13.729	64
2022-12-13	179.18	179.18	172.72	176.61	13.621	136
2022-12-12	177.00	177.00	173.86	173.86	13.409	160
2022-12-09	174.76	174.76	174.56	174.56	13.463	96
2022-12-08	172.38	172.38	171.70	171.70	13.242	536
2022-12-07	169.03	169.03	169.03	169.03	13.036	384
2022-12-06	181.08	181.08	180.01	180.01	13.883	232
2022-12-05	186.84	186.84	185.59	185.59	14.313	960
2022-12-02	185.04	186.66	184.54	186.66	14.396	912
2022-12-01	185.17	185.17	183.36	183.36	14.141	128
2022-11-30	180.69	182.97	180.69	182.97	14.111	1,432
2022-11-29	180.90	182.88	180.90	182.88	14.104	280
2022-11-28	181.46	181.46	180.72	180.72	13.938	40
2022-11-25	186.88	186.88	185.76	185.76	14.326	32
2022-11-24	186.88	186.88	186.88	186.88	14.413	16
2022-11-23	184.90	184.90	184.90	184.90	14.260	8
2022-11-22	184.73	185.10	184.35	185.10	14.275	56
2022-11-21	178.20	179.64	178.20	178.92	13.799	104
2022-11-18	179.68	180.18	179.68	180.18	13.896	80
2022-11-17	178.38	178.38	178.38	178.38	13.757	48
2022-11-16	182.16	182.16	182.16	182.16	13.071	200
2022-11-14	187.54	187.55	187.27	187.55	12.825	12,880
2022-11-11	190.88	191.16	190.88	191.16	13.071	88
2022-11-10	186.80	186.80	186.80	186.80	12.773	408
2022-11-09	174.55	174.55	172.35	172.35	11.785	80
2022-11-08	166.56	172.22	166.56	171.88	11.753	48
2022-11-07	157.80	157.80	157.80	157.80	10.790	160
2022-11-04	152.98	153.52	152.84	153.52	10.498	120
2022-11-03	148.61	150.30	148.61	149.57	10.228	264
2022-11-01	156.30	156.30	153.28	153.60	10.503	152
2022-10-31	162.24	162.56	157.76	158.40	10.831	328
2022-10-28	163.22	163.36	163.22	163.36	11.171	16
2022-10-27	162.24	162.24	158.44	158.44	10.834	320
2022-10-26	162.57	162.88	161.95	161.95	11.074	216
2022-10-25	159.34	159.34	159.34	159.34	10.896	96
2022-10-24	151.80	151.80	151.80	151.80	10.380	200
2022-10-21	153.41	153.41	149.02	149.02	10.190	176
2022-10-20	156.32	156.32	154.29	154.29	10.550	352
2022-10-19	156.96	156.96	156.96	156.96	10.733	32
2022-10-18	159.82	159.82	158.52	158.52	10.840	22,440
2022-10-17	157.50	158.36	157.50	158.36	10.829	176
2022-10-14	154.12	154.12	154.12	154.12	10.539	104
2022-10-13	155.70	155.70	155.70	155.70	10.647	56
2022-10-11	149.88	153.15	149.88	153.15	10.472	200
2022-10-10	151.65	151.65	149.27	149.49	10.222	120
2022-10-07	151.85	151.85	151.85	151.85	10.383	24
2022-10-06	155.48	155.70	155.48	155.70	10.647	96
2022-10-05	162.82	162.82	162.01	162.18	11.090	136
2022-10-04	166.43	166.60	165.30	166.60	11.392	88
2022-10-03	169.74	170.17	169.74	170.17	11.636	328
2022-09-30	172.37	173.40	172.37	173.40	11.857	200
2022-09-29	171.36	171.36	170.33	170.33	11.647	224
2022-09-28	173.23	175.27	173.23	175.27	11.985	160
2022-09-27	173.73	174.07	173.73	174.07	11.903	40
2022-09-26	174.38	174.38	174.38	174.38	11.924	8
2022-09-23	175.10	175.10	174.24	174.38	11.924	328
2022-09-22	176.58	176.58	174.60	175.10	11.973	224
2022-09-21	179.74	180.90	179.11	179.12	12.248	352

← NewerPage 17 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.