Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 231.61 | 232.07 | 231.61 | 232.07 | 13.749 | 144 |
| 2022-03-30 | 233.46 | 233.46 | 233.46 | 233.46 | 13.831 | 64 |
| 2022-03-29 | 233.91 | 233.91 | 233.81 | 233.81 | 13.852 | 128 |
| 2022-03-28 | 230.00 | 230.45 | 230.00 | 230.45 | 13.653 | 80 |
| 2022-03-25 | 228.14 | 228.14 | 228.14 | 228.14 | 13.516 | 0 |
| 2022-03-24 | 228.14 | 228.14 | 228.14 | 228.14 | 13.516 | 8 |
| 2022-03-23 | 225.41 | 226.00 | 225.41 | 226.00 | 13.389 | 200 |
| 2022-03-22 | 228.15 | 228.15 | 228.15 | 228.15 | 13.517 | 64 |
| 2022-03-21 | 229.22 | 229.22 | 229.22 | 229.22 | 13.580 | 176 |
| 2022-03-18 | 230.69 | 231.59 | 230.69 | 231.59 | 13.720 | 56 |
| 2022-03-17 | 231.61 | 231.61 | 231.61 | 231.61 | 13.722 | 112 |
| 2022-03-16 | 230.65 | 230.65 | 230.65 | 230.65 | 13.665 | 160 |
| 2022-03-15 | 232.09 | 232.09 | 232.09 | 232.09 | 13.750 | 144 |
| 2022-03-14 | 234.14 | 234.25 | 234.14 | 234.25 | 13.878 | 160 |
| 2022-03-11 | 232.40 | 232.40 | 230.93 | 230.93 | 13.681 | 208 |
| 2022-03-10 | 225.07 | 225.07 | 225.07 | 225.07 | 13.334 | 32 |
| 2022-03-09 | 223.74 | 223.74 | 223.74 | 223.74 | 13.255 | 168 |
| 2022-03-08 | 223.94 | 224.35 | 223.94 | 224.35 | 13.292 | 96 |
| 2022-03-07 | 221.20 | 221.33 | 221.20 | 221.33 | 13.113 | 192 |
| 2022-03-04 | 219.49 | 219.49 | 219.49 | 219.49 | 13.004 | 88 |
| 2022-03-03 | 213.52 | 213.62 | 213.52 | 213.62 | 12.656 | 96 |
| 2022-03-02 | 215.91 | 215.91 | 215.91 | 215.91 | 12.792 | 232 |
| 2022-02-25 | 192.66 | 215.91 | 192.66 | 215.91 | 12.792 | 312 |
| 2022-02-24 | 195.00 | 195.00 | 195.00 | 195.00 | 11.553 | 528 |
| 2022-02-23 | 209.87 | 215.00 | 209.87 | 215.00 | 12.014 | 112 |
| 2022-02-22 | 209.69 | 209.87 | 209.69 | 209.87 | 11.265 | 120 |
| 2022-02-21 | 212.83 | 212.83 | 212.83 | 212.83 | 11.424 | 16 |
| 2022-02-18 | 211.90 | 212.75 | 211.90 | 212.75 | 11.420 | 192 |
| 2022-02-17 | 213.84 | 213.84 | 211.12 | 211.12 | 11.332 | 256 |
| 2022-02-16 | 210.95 | 214.96 | 210.95 | 214.96 | 11.538 | 8,544 |
| 2022-02-15 | 209.10 | 209.37 | 208.99 | 209.37 | 11.238 | 72 |
| 2022-02-14 | 209.16 | 209.16 | 208.64 | 208.64 | 11.199 | 392 |
| 2022-02-11 | 210.21 | 210.42 | 210.21 | 210.42 | 11.294 | 88 |
| 2022-02-10 | 211.29 | 211.29 | 211.29 | 211.29 | 11.341 | 200 |
| 2022-02-09 | 213.81 | 213.81 | 213.81 | 213.81 | 11.476 | 80 |
| 2022-02-08 | 212.11 | 212.11 | 212.11 | 212.11 | 11.385 | 0 |
| 2022-02-07 | 212.11 | 212.11 | 212.11 | 212.11 | 11.385 | 576 |
| 2022-02-04 | 216.62 | 216.70 | 216.05 | 216.69 | 11.631 | 112 |
| 2022-02-03 | 220.50 | 221.00 | 220.10 | 220.10 | 11.814 | 632 |
| 2022-02-02 | 223.29 | 223.29 | 223.19 | 223.19 | 11.980 | 64 |
| 2022-02-01 | 227.61 | 227.61 | 224.02 | 224.89 | 12.071 | 88 |
| 2022-01-31 | 228.85 | 228.85 | 228.85 | 228.85 | 12.284 | 144 |
| 2022-01-28 | 226.09 | 226.09 | 222.64 | 222.68 | 11.953 | 4,816 |
| 2022-01-27 | 227.72 | 227.72 | 227.01 | 227.01 | 12.185 | 40 |
| 2022-01-26 | 233.52 | 233.52 | 230.00 | 230.23 | 12.358 | 32 |
| 2022-01-25 | 235.36 | 235.36 | 231.84 | 233.52 | 12.534 | 208 |
| 2022-01-24 | 230.39 | 233.04 | 230.39 | 232.57 | 12.483 | 232 |
| 2022-01-21 | 237.66 | 237.66 | 237.66 | 237.66 | 12.757 | 168 |
| 2022-01-20 | 236.21 | 236.21 | 236.14 | 236.14 | 12.675 | 128 |
| 2022-01-19 | 240.72 | 240.72 | 235.64 | 235.64 | 12.648 | 7,616 |
| 2022-01-18 | 241.43 | 241.43 | 241.43 | 241.43 | 12.959 | 3,688 |
| 2022-01-17 | 243.19 | 243.19 | 243.19 | 243.19 | 13.053 | 0 |
| 2022-01-14 | 242.49 | 243.19 | 242.49 | 243.19 | 13.053 | 1,160 |
| 2022-01-13 | 244.62 | 244.62 | 244.62 | 244.62 | 13.130 | 24 |
| 2022-01-12 | 241.66 | 241.66 | 238.79 | 239.36 | 12.848 | 12,216 |
| 2022-01-11 | 241.00 | 241.00 | 241.00 | 241.00 | 12.936 | 328 |
| 2022-01-10 | 248.57 | 248.57 | 246.95 | 246.95 | 13.255 | 10,192 |
| 2022-01-07 | 248.25 | 248.25 | 248.25 | 248.25 | 13.325 | 184 |
| 2022-01-06 | 250.99 | 250.99 | 249.25 | 249.68 | 13.402 | 120 |
| 2022-01-05 | 250.25 | 250.25 | 250.25 | 250.25 | 13.432 | 8 |
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.