Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 636.23 | 636.81 | 636.23 | 636.81 | 78.025 | 96 |
| 2026-07-24 | 634.02 | 640.79 | 634.02 | 639.76 | 78.386 | 768 |
| 2026-07-23 | 623.77 | 623.77 | 623.77 | 623.77 | 76.427 | 8 |
| 2026-07-22 | 623.77 | 623.77 | 623.77 | 623.77 | 76.427 | 48 |
| 2026-07-21 | 598.48 | 598.48 | 598.48 | 598.48 | 73.328 | 0 |
| 2026-07-20 | 598.48 | 598.48 | 598.48 | 598.48 | 73.328 | 0 |
| 2026-07-17 | 598.48 | 598.48 | 598.48 | 598.48 | 73.328 | 0 |
| 2026-07-16 | 598.48 | 598.48 | 598.48 | 598.48 | 73.328 | 0 |
| 2026-07-15 | 598.48 | 598.48 | 598.48 | 598.48 | 73.328 | 0 |
| 2026-07-14 | 597.70 | 598.48 | 597.70 | 598.48 | 73.328 | 16 |
| 2026-07-13 | 598.85 | 598.85 | 598.85 | 598.85 | 73.374 | 8 |
| 2026-07-10 | 585.13 | 585.13 | 585.13 | 585.13 | 71.693 | 16 |
| 2026-07-09 | 601.22 | 601.22 | 593.41 | 595.20 | 72.927 | 872 |
| 2026-07-08 | 612.00 | 612.00 | 612.00 | 612.00 | 74.985 | 0 |
| 2026-07-07 | 612.00 | 612.00 | 612.00 | 612.00 | 74.985 | 72 |
| 2026-07-06 | 611.21 | 611.21 | 599.00 | 599.00 | 73.392 | 48 |
| 2026-07-03 | 616.72 | 616.78 | 616.72 | 616.78 | 75.571 | 48 |
| 2026-07-02 | 609.30 | 612.39 | 609.30 | 612.39 | 75.033 | 72 |
| 2026-07-01 | 588.10 | 588.10 | 588.10 | 588.10 | 72.057 | 0 |
| 2026-06-30 | 588.10 | 588.10 | 588.10 | 588.10 | 72.057 | 120 |
| 2026-06-29 | 585.50 | 585.54 | 585.50 | 585.54 | 71.743 | 88 |
| 2026-06-26 | 579.01 | 588.51 | 578.50 | 585.80 | 71.775 | 184 |
| 2026-06-25 | 576.27 | 576.27 | 576.27 | 576.27 | 70.607 | 0 |
| 2026-06-24 | 563.48 | 576.27 | 563.48 | 576.27 | 70.607 | 40 |
| 2026-06-23 | 563.75 | 566.50 | 562.10 | 563.50 | 69.042 | 3,048 |
| 2026-06-22 | 525.84 | 525.84 | 525.84 | 525.84 | 64.428 | 0 |
| 2026-06-19 | 525.84 | 525.84 | 525.84 | 525.84 | 64.428 | 24 |
| 2026-06-18 | 540.11 | 540.11 | 540.11 | 540.11 | 66.177 | 8 |
| 2026-06-17 | 532.32 | 532.32 | 529.55 | 529.55 | 64.883 | 96 |
| 2026-06-16 | 543.45 | 543.45 | 543.45 | 543.45 | 66.586 | 48 |
| 2026-06-15 | 542.50 | 542.50 | 538.92 | 539.74 | 66.131 | 232 |
| 2026-06-12 | 541.97 | 541.97 | 541.97 | 541.97 | 66.404 | 96 |
| 2026-06-11 | 543.19 | 543.19 | 543.19 | 543.19 | 66.554 | 816 |
| 2026-06-10 | 533.56 | 533.56 | 533.56 | 533.56 | 65.374 | 0 |
| 2026-06-09 | 535.89 | 535.89 | 533.54 | 533.56 | 65.374 | 1,656 |
| 2026-06-08 | 527.00 | 527.00 | 517.00 | 517.00 | 63.345 | 112 |
| 2026-06-05 | 538.11 | 538.11 | 537.84 | 537.84 | 65.899 | 104 |
| 2026-06-03 | 487.71 | 487.71 | 487.71 | 487.71 | 59.756 | 0 |
| 2026-06-02 | 491.00 | 495.00 | 487.71 | 487.71 | 59.756 | 232 |
| 2026-06-01 | 510.82 | 511.07 | 499.91 | 499.91 | 61.251 | 168 |
| 2026-05-29 | 525.74 | 525.74 | 522.00 | 522.00 | 63.958 | 72 |
| 2026-05-28 | 540.53 | 540.53 | 528.52 | 528.52 | 64.757 | 40 |
| 2026-05-27 | 544.77 | 544.77 | 544.77 | 544.77 | 66.748 | 8 |
| 2026-05-26 | 546.25 | 546.25 | 545.94 | 545.94 | 66.891 | 32 |
| 2026-05-25 | 548.01 | 548.01 | 548.01 | 548.01 | 67.145 | 16 |
| 2026-05-22 | 541.22 | 541.62 | 541.22 | 541.57 | 66.356 | 64 |
| 2026-05-21 | 546.15 | 546.15 | 537.77 | 537.77 | 65.890 | 200 |
| 2026-05-20 | 541.04 | 543.95 | 541.04 | 543.95 | 66.647 | 128 |
| 2026-05-19 | 542.74 | 542.74 | 542.74 | 542.74 | 66.499 | 16 |
| 2026-05-18 | 543.78 | 543.78 | 543.78 | 543.78 | 66.626 | 0 |
| 2026-05-15 | 547.07 | 548.35 | 541.87 | 543.78 | 66.626 | 304 |
| 2026-05-14 | 543.94 | 543.94 | 543.20 | 543.20 | 66.555 | 16 |
| 2026-05-13 | 557.56 | 557.56 | 549.08 | 554.81 | 67.978 | 104 |
| 2026-05-12 | 523.64 | 523.64 | 523.64 | 523.64 | 64.159 | 0 |
| 2026-05-11 | 524.17 | 524.17 | 523.64 | 523.64 | 64.159 | 48 |
| 2026-05-08 | 534.49 | 534.49 | 528.41 | 528.41 | 63.513 | 40 |
| 2026-05-07 | 520.00 | 525.23 | 519.40 | 525.23 | 63.131 | 32 |
| 2026-05-06 | 530.21 | 532.12 | 530.21 | 532.12 | 63.959 | 1,624 |
| 2026-05-05 | 534.00 | 534.00 | 525.69 | 527.01 | 63.345 | 3,384 |
| 2026-05-04 | 537.00 | 538.39 | 537.00 | 538.39 | 64.713 | 736 |
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.