Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	181.39	181.39	178.63	179.74	12.291	216
2022-09-19	184.30	184.30	184.01	184.20	12.596	208
2022-09-16	188.12	191.14	188.12	191.14	13.070	4,920
2022-09-15	191.71	192.28	190.59	190.59	13.032	256
2022-09-14	191.55	191.55	190.55	190.60	13.033	416
2022-09-13	198.00	198.00	196.75	196.75	13.454	600
2022-09-12	201.51	201.51	199.75	199.75	13.659	192
2022-09-09	198.58	199.38	198.24	199.20	13.621	216
2022-09-08	203.40	203.40	199.19	199.60	13.649	288
2022-09-06	199.20	200.53	199.20	200.53	13.712	160
2022-09-05	197.75	197.75	197.44	197.44	13.501	128
2022-09-02	200.88	201.08	197.49	197.74	13.521	240
2022-09-01	200.00	200.00	198.55	198.89	13.600	208
2022-08-31	199.73	200.11	199.73	200.11	13.683	264
2022-08-30	195.84	195.95	193.80	194.94	13.330	256
2022-08-29	194.50	195.00	193.92	194.58	13.305	240
2022-08-26	199.00	199.00	196.05	196.11	13.410	128
2022-08-25	200.06	200.06	200.00	200.00	13.676	80
2022-08-24	198.40	198.40	198.40	198.40	13.567	136
2022-08-23	199.96	199.96	196.97	196.97	13.469	400
2022-08-22	204.99	204.99	203.80	203.80	13.936	128
2022-08-19	210.84	210.84	204.54	204.54	13.119	88
2022-08-18	207.73	207.73	207.73	207.73	12.773	32
2022-08-17	210.32	210.32	210.32	210.32	12.932	112
2022-08-16	207.89	207.89	207.09	207.09	12.734	208
2022-08-15	208.41	208.74	208.39	208.74	12.835	96
2022-08-12	208.59	208.64	208.52	208.52	12.821	64
2022-08-11	209.60	209.60	209.13	209.13	12.859	352
2022-08-10	209.20	211.14	207.82	211.14	12.983	424
2022-08-09	211.59	211.59	211.59	211.59	13.010	72
2022-08-08	209.59	209.59	209.15	209.20	12.863	96
2022-08-05	207.00	207.21	207.00	207.21	12.741	512
2022-08-04	214.65	214.65	212.03	212.03	13.037	752
2022-08-03	221.44	221.44	218.54	218.54	13.438	176
2022-08-02	222.49	222.49	221.44	221.44	13.616	264
2022-08-01	222.11	223.88	222.11	223.39	13.736	72
2022-07-29	224.56	224.56	223.14	223.14	13.720	128
2022-07-28	223.39	223.39	220.97	221.14	13.597	176
2022-07-27	225.43	225.43	222.53	222.53	13.683	264
2022-07-26	226.09	226.88	226.09	226.88	13.950	56
2022-07-25	225.46	226.86	224.63	224.98	13.834	408
2022-07-22	226.57	226.57	226.10	226.46	13.925	120
2022-07-21	219.15	222.64	219.15	222.64	13.690	72
2022-07-20	223.14	223.14	223.14	223.14	13.720	160
2022-07-19	221.98	221.98	221.98	221.98	13.649	96
2022-07-18	219.68	219.68	218.32	218.32	13.424	48
2022-07-15	221.32	221.32	218.60	218.60	13.441	80
2022-07-14	221.66	221.66	217.85	217.85	13.395	96
2022-07-13	220.69	221.76	220.69	221.76	13.636	440
2022-07-12	223.14	223.14	223.14	223.14	13.720	368
2022-07-11	219.18	219.90	219.18	219.90	13.521	232
2022-07-08	217.20	217.49	217.16	217.49	13.373	112
2022-07-07	218.66	219.69	218.50	218.50	13.435	152
2022-07-06	224.06	224.06	222.16	222.16	13.660	248
2022-07-05	226.60	226.60	218.00	221.40	13.613	256
2022-07-04	220.50	220.50	220.50	220.50	13.558	0
2022-07-01	219.98	222.19	219.98	220.50	13.558	288
2022-06-30	214.66	214.66	214.66	214.66	13.199	136
2022-06-29	215.61	215.96	215.58	215.96	13.279	104
2022-06-28	218.75	218.75	218.75	218.75	13.451	64

← NewerPage 18 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.