Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 538.33 | 541.41 | 538.33 | 541.41 | 65.076 | 808 |
| 2026-04-29 | 531.90 | 532.15 | 530.33 | 530.33 | 63.744 | 104 |
| 2026-04-28 | 530.33 | 532.13 | 528.41 | 532.12 | 63.959 | 328 |
| 2026-04-27 | 525.61 | 525.61 | 525.61 | 525.61 | 63.177 | 24 |
| 2026-04-24 | 525.24 | 525.24 | 525.24 | 525.24 | 63.132 | 144 |
| 2026-04-23 | 520.35 | 522.38 | 520.35 | 520.83 | 62.602 | 912 |
| 2026-04-22 | 514.05 | 514.05 | 494.00 | 496.68 | 59.699 | 280 |
| 2026-04-20 | 521.51 | 521.51 | 521.51 | 521.51 | 62.684 | 56 |
| 2026-04-17 | 529.63 | 529.63 | 523.46 | 523.46 | 62.918 | 64 |
| 2026-04-16 | 533.70 | 535.30 | 533.18 | 534.47 | 64.242 | 872 |
| 2026-04-15 | 527.03 | 527.03 | 524.43 | 526.09 | 63.234 | 192 |
| 2026-04-14 | 516.73 | 516.73 | 516.73 | 516.73 | 62.109 | 0 |
| 2026-04-13 | 516.73 | 516.73 | 516.73 | 516.73 | 62.109 | 8 |
| 2026-04-10 | 520.46 | 520.46 | 518.93 | 518.93 | 62.374 | 424 |
| 2026-04-09 | 520.46 | 533.76 | 520.46 | 523.68 | 62.945 | 616 |
| 2026-04-08 | 518.97 | 525.20 | 510.86 | 522.24 | 62.772 | 600 |
| 2026-04-07 | 520.00 | 520.51 | 518.22 | 520.00 | 62.502 | 240 |
| 2026-04-06 | 523.20 | 523.20 | 518.96 | 518.96 | 62.377 | 824 |
| 2026-04-02 | 521.14 | 521.14 | 521.14 | 521.14 | 62.639 | 8 |
| 2026-04-01 | 514.80 | 517.40 | 513.76 | 517.40 | 62.190 | 40 |
| 2026-03-31 | 514.06 | 517.14 | 512.50 | 517.14 | 62.159 | 336 |
| 2026-03-30 | 515.60 | 515.60 | 515.60 | 515.60 | 61.974 | 0 |
| 2026-03-27 | 513.07 | 516.25 | 512.84 | 515.60 | 61.974 | 392 |
| 2026-03-26 | 511.25 | 513.70 | 511.25 | 513.70 | 61.745 | 32 |
| 2026-03-25 | 515.18 | 516.33 | 512.59 | 515.07 | 61.910 | 112 |
| 2026-03-24 | 518.75 | 518.75 | 518.75 | 518.75 | 62.352 | 24 |
| 2026-03-23 | 517.92 | 518.26 | 511.54 | 511.54 | 61.486 | 224 |
| 2026-03-20 | 527.14 | 527.14 | 517.61 | 517.61 | 62.215 | 64 |
| 2026-03-19 | 552.82 | 552.82 | 552.82 | 552.82 | 66.447 | 0 |
| 2026-03-18 | 554.33 | 554.33 | 552.82 | 552.82 | 66.447 | 24 |
| 2026-03-17 | 551.13 | 554.33 | 549.57 | 554.33 | 66.629 | 72 |
| 2026-03-16 | 554.39 | 554.39 | 550.54 | 550.54 | 66.173 | 32 |
| 2026-03-13 | 545.59 | 553.24 | 545.59 | 551.10 | 66.240 | 624 |
| 2026-03-12 | 535.16 | 540.07 | 535.16 | 537.38 | 64.591 | 144 |
| 2026-03-11 | 529.72 | 529.72 | 529.72 | 529.72 | 63.671 | 8 |
| 2026-03-10 | 539.12 | 541.00 | 534.28 | 534.28 | 64.219 | 200 |
| 2026-03-09 | 531.37 | 531.37 | 531.37 | 531.37 | 63.869 | 40 |
| 2026-03-06 | 530.93 | 537.30 | 530.93 | 536.76 | 64.517 | 1,056 |
| 2026-03-05 | 532.69 | 532.69 | 532.69 | 532.69 | 64.028 | 16 |
| 2026-03-04 | 542.08 | 542.08 | 542.08 | 542.08 | 65.156 | 16 |
| 2026-03-03 | 547.17 | 550.54 | 545.06 | 549.04 | 65.993 | 320 |
| 2026-03-02 | 541.70 | 541.70 | 541.70 | 541.70 | 65.111 | 24 |
| 2026-02-27 | 536.75 | 536.75 | 532.84 | 532.84 | 64.046 | 16 |
| 2026-02-26 | 537.00 | 537.00 | 532.84 | 532.84 | 64.046 | 128 |
| 2026-02-25 | 538.00 | 538.62 | 531.65 | 533.15 | 64.083 | 1,832 |
| 2026-02-24 | 535.85 | 542.50 | 535.67 | 540.22 | 64.933 | 512 |
| 2026-02-23 | 537.06 | 544.32 | 537.06 | 542.05 | 65.153 | 2,176 |
| 2026-02-20 | 544.31 | 544.31 | 537.79 | 537.79 | 63.399 | 616 |
| 2026-02-19 | 548.00 | 548.00 | 541.78 | 541.78 | 63.869 | 2,088 |
| 2026-02-18 | 545.44 | 550.99 | 545.44 | 549.36 | 64.763 | 1,760 |
| 2026-02-13 | 551.66 | 551.66 | 551.19 | 551.30 | 64.992 | 64 |
| 2026-02-12 | 543.58 | 549.53 | 541.53 | 549.53 | 64.783 | 2,888 |
| 2026-02-11 | 532.43 | 552.23 | 532.43 | 540.77 | 63.750 | 480 |
| 2026-02-10 | 519.88 | 522.24 | 519.24 | 521.73 | 61.506 | 168 |
| 2026-02-09 | 511.24 | 514.93 | 510.10 | 514.93 | 60.704 | 1,040 |
| 2026-02-06 | 506.54 | 512.37 | 506.54 | 511.99 | 60.358 | 1,192 |
| 2026-02-05 | 491.00 | 506.50 | 491.00 | 504.01 | 59.417 | 400 |
| 2026-02-04 | 493.95 | 493.95 | 487.60 | 487.60 | 57.482 | 56 |
| 2026-02-03 | 490.46 | 490.46 | 490.46 | 490.46 | 57.819 | 8 |
| 2026-02-02 | 497.70 | 498.99 | 494.31 | 494.50 | 58.296 | 1,040 |
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.