Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 489.00 | 496.08 | 489.00 | 495.71 | 58.438 | 1,912 |
| 2026-01-29 | 477.80 | 486.97 | 477.80 | 485.16 | 57.195 | 320 |
| 2026-01-28 | 480.50 | 480.50 | 477.50 | 477.87 | 56.335 | 96 |
| 2026-01-27 | 485.82 | 485.82 | 476.48 | 477.08 | 56.242 | 3,264 |
| 2026-01-26 | 488.04 | 488.04 | 482.37 | 485.24 | 57.204 | 480 |
| 2026-01-23 | 483.22 | 484.51 | 483.22 | 484.51 | 57.118 | 808 |
| 2026-01-22 | 487.86 | 488.53 | 482.03 | 482.25 | 56.852 | 320 |
| 2026-01-21 | 508.05 | 508.05 | 495.64 | 495.64 | 58.430 | 96 |
| 2026-01-20 | 506.45 | 506.57 | 506.45 | 506.57 | 59.719 | 16 |
| 2026-01-19 | 516.95 | 516.95 | 516.95 | 516.95 | 60.942 | 8 |
| 2026-01-16 | 514.00 | 515.48 | 514.00 | 515.48 | 60.769 | 816 |
| 2026-01-15 | 507.42 | 507.42 | 507.42 | 507.42 | 59.819 | 8 |
| 2026-01-14 | 506.00 | 507.45 | 502.95 | 507.45 | 59.822 | 88 |
| 2026-01-13 | 499.56 | 505.92 | 499.56 | 505.92 | 59.642 | 16 |
| 2026-01-12 | 502.52 | 504.44 | 502.52 | 504.44 | 59.468 | 56 |
| 2026-01-09 | 503.95 | 505.83 | 499.72 | 499.72 | 58.911 | 1,144 |
| 2026-01-08 | 496.77 | 496.77 | 496.77 | 496.77 | 58.563 | 48 |
| 2026-01-07 | 507.22 | 509.45 | 506.00 | 506.00 | 59.651 | 984 |
| 2026-01-06 | 501.48 | 502.23 | 501.48 | 502.23 | 59.207 | 32 |
| 2026-01-05 | 500.65 | 502.85 | 500.65 | 502.85 | 59.280 | 72 |
| 2026-01-02 | 508.46 | 508.46 | 499.30 | 506.75 | 59.740 | 104 |
| 2025-12-30 | 518.87 | 518.87 | 517.81 | 517.81 | 61.044 | 64 |
| 2025-12-29 | 522.83 | 527.03 | 522.83 | 526.82 | 62.106 | 72 |
| 2025-12-26 | 516.03 | 520.52 | 516.03 | 520.52 | 61.363 | 704 |
| 2025-12-23 | 519.16 | 519.16 | 519.16 | 519.16 | 61.203 | 16 |
| 2025-12-22 | 519.69 | 520.74 | 519.69 | 520.74 | 61.389 | 56 |
| 2025-12-19 | 515.71 | 519.29 | 515.71 | 519.29 | 61.218 | 848 |
| 2025-12-18 | 517.51 | 517.51 | 515.71 | 515.71 | 60.796 | 56 |
| 2025-12-17 | 521.80 | 525.23 | 517.44 | 525.10 | 61.903 | 2,440 |
| 2025-12-16 | 519.49 | 520.52 | 519.49 | 520.52 | 61.363 | 72 |
| 2025-12-15 | 499.19 | 499.19 | 499.19 | 499.19 | 58.849 | 0 |
| 2025-12-12 | 499.19 | 499.19 | 499.19 | 499.19 | 58.849 | 0 |
| 2025-12-11 | 510.95 | 510.95 | 499.19 | 499.19 | 58.849 | 392 |
| 2025-12-10 | 523.90 | 523.90 | 523.90 | 523.90 | 61.762 | 56 |
| 2025-12-09 | 543.39 | 543.39 | 537.90 | 537.90 | 63.412 | 88 |
| 2025-12-08 | 553.17 | 553.17 | 547.12 | 547.68 | 64.565 | 40 |
| 2025-12-05 | 557.18 | 557.18 | 557.18 | 557.18 | 65.685 | 72 |
| 2025-12-04 | 543.40 | 543.40 | 543.40 | 543.40 | 64.060 | 8 |
| 2025-12-03 | 543.40 | 543.40 | 543.40 | 543.40 | 64.060 | 0 |
| 2025-12-02 | 548.00 | 548.00 | 543.40 | 543.40 | 64.060 | 24 |
| 2025-12-01 | 560.23 | 560.23 | 547.06 | 547.06 | 64.492 | 24 |
| 2025-11-28 | 549.36 | 556.06 | 549.36 | 556.06 | 65.553 | 16 |
| 2025-11-27 | 553.36 | 553.36 | 553.36 | 553.36 | 65.235 | 0 |
| 2025-11-26 | 553.22 | 553.84 | 553.22 | 553.36 | 65.235 | 96 |
| 2025-11-25 | 550.49 | 550.49 | 550.00 | 550.00 | 64.839 | 24 |
| 2025-11-24 | 545.00 | 547.38 | 545.00 | 545.42 | 64.299 | 240 |
| 2025-11-21 | 539.60 | 540.60 | 539.60 | 540.60 | 63.730 | 56 |
| 2025-11-19 | 525.80 | 527.35 | 525.28 | 525.36 | 61.934 | 72 |
| 2025-11-18 | 523.38 | 523.38 | 523.38 | 523.38 | 61.700 | 0 |
| 2025-11-17 | 517.30 | 523.38 | 517.30 | 523.38 | 61.700 | 248 |
| 2025-11-14 | 506.43 | 516.11 | 506.43 | 516.11 | 60.843 | 40 |
| 2025-11-13 | 506.94 | 507.45 | 506.94 | 507.45 | 59.822 | 40 |
| 2025-11-12 | 507.78 | 507.78 | 507.78 | 507.78 | 59.861 | 40 |
| 2025-11-11 | 505.41 | 507.96 | 505.00 | 507.96 | 59.883 | 80 |
| 2025-11-10 | 507.60 | 507.60 | 507.60 | 507.60 | 59.840 | 8 |
| 2025-11-07 | 497.50 | 508.36 | 497.50 | 508.36 | 59.930 | 72 |
| 2025-11-06 | 507.51 | 507.51 | 500.08 | 500.08 | 57.681 | 56 |
| 2025-11-05 | 498.33 | 500.50 | 498.33 | 500.50 | 57.730 | 88 |
| 2025-11-04 | 497.35 | 498.33 | 495.39 | 498.33 | 57.480 | 168 |
| 2025-11-03 | 479.15 | 488.52 | 479.15 | 488.52 | 56.348 | 40 |
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.