Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	217.14	217.75	217.14	217.75	13.389	96
2022-06-24	219.47	219.47	219.47	219.47	13.495	384
2022-06-23	209.70	212.55	209.70	212.55	13.069	168
2022-06-22	207.21	207.21	207.21	207.21	12.741	176
2022-06-21	202.30	202.30	202.30	202.30	12.439	160
2022-06-20	201.59	201.59	201.59	201.59	12.395	0
2022-06-17	201.59	201.59	201.59	201.59	12.395	232
2022-06-15	198.01	198.01	198.01	198.01	12.175	0
2022-06-14	198.04	198.04	198.01	198.01	12.175	936
2022-06-13	199.61	200.20	199.61	200.20	12.310	288
2022-06-10	205.73	205.73	205.49	205.49	12.635	2,912
2022-06-09	206.95	206.95	206.86	206.86	12.719	32
2022-06-08	209.63	209.63	209.63	209.63	12.890	80
2022-06-07	215.75	216.31	215.73	216.31	13.300	112
2022-06-06	209.38	209.38	209.38	209.38	12.874	104
2022-06-03	212.44	212.44	212.44	212.44	13.062	8
2022-06-02	212.44	212.44	212.44	212.44	13.062	32
2022-06-01	211.27	211.27	211.27	211.27	12.991	104
2022-05-31	211.48	211.48	211.48	211.48	13.003	88
2022-05-30	213.32	213.32	213.32	213.32	13.117	0
2022-05-27	213.47	213.47	212.70	213.32	13.117	392
2022-05-26	210.76	211.53	210.76	211.53	13.007	104
2022-05-25	214.17	214.17	214.17	214.17	13.169	8
2022-05-24	211.98	211.98	211.98	211.98	13.034	72
2022-05-23	212.30	212.30	212.10	212.10	13.042	104
2022-05-20	213.29	216.04	213.29	216.04	13.284	80
2022-05-19	216.05	216.05	216.05	216.05	12.800	208
2022-05-18	219.70	219.70	219.70	219.70	13.016	120
2022-05-17	221.13	221.13	221.13	221.13	13.101	216
2022-05-16	224.24	224.24	223.97	223.97	13.269	24
2022-05-13	222.86	222.86	222.86	222.86	13.203	152
2022-05-12	222.65	222.65	222.65	222.65	13.191	40
2022-05-11	224.89	224.89	224.89	224.89	13.323	32
2022-05-10	221.65	221.65	221.65	221.65	13.132	56
2022-05-09	226.74	226.74	226.74	226.74	13.433	176
2022-05-06	221.21	221.21	221.21	221.21	13.106	112
2022-05-05	225.02	225.02	224.63	224.63	13.308	328
2022-05-04	220.46	220.46	220.46	220.46	13.061	104
2022-05-03	224.71	224.71	224.71	224.71	13.313	232
2022-05-02	231.00	231.00	227.47	227.48	13.477	640
2022-04-29	226.31	226.31	226.31	226.31	13.408	48
2022-04-28	234.23	234.23	233.67	233.67	13.844	24
2022-04-27	238.09	238.09	230.43	231.61	13.722	56
2022-04-26	237.83	237.83	237.83	237.83	14.090	192
2022-04-25	231.72	232.09	231.72	232.09	13.750	1,896
2022-04-22	229.39	229.39	228.90	228.90	13.561	440
2022-04-20	225.36	226.06	225.36	226.06	13.393	120
2022-04-19	226.17	226.17	226.17	226.17	13.399	200
2022-04-18	226.79	226.79	223.79	223.79	13.258	248
2022-04-14	225.42	225.42	225.42	225.42	13.355	88
2022-04-13	226.79	226.79	226.79	226.79	13.436	32
2022-04-12	225.69	225.69	225.59	225.59	13.365	16
2022-04-11	227.88	227.88	227.88	227.88	13.501	96
2022-04-08	228.43	228.43	228.43	228.43	13.533	88
2022-04-07	228.63	228.63	228.63	228.63	13.545	128
2022-04-06	227.27	227.27	227.27	227.27	13.465	176
2022-04-05	222.96	222.96	222.70	222.70	13.194	448
2022-04-04	224.94	224.94	224.94	224.94	13.326	488
2022-04-01	232.07	232.07	232.07	232.07	13.749	0
2022-03-31	231.61	232.07	231.61	232.07	13.749	144

← NewerPage 19 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.