Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 485.77 | 485.77 | 485.77 | 485.77 | 56.031 | 0 |
| 2025-10-30 | 483.63 | 487.40 | 483.63 | 485.77 | 56.031 | 56 |
| 2025-10-29 | 471.84 | 472.80 | 469.02 | 472.39 | 54.488 | 6,480 |
| 2025-10-28 | 480.50 | 480.50 | 480.50 | 480.50 | 55.423 | 1,760 |
| 2025-10-27 | 486.72 | 487.60 | 484.83 | 487.60 | 56.242 | 832 |
| 2025-10-24 | 482.29 | 482.29 | 482.29 | 482.29 | 55.629 | 8 |
| 2025-10-23 | 474.50 | 476.16 | 474.50 | 476.16 | 54.922 | 928 |
| 2025-10-22 | 474.24 | 474.24 | 474.24 | 474.24 | 54.701 | 8 |
| 2025-10-21 | 470.40 | 470.40 | 469.48 | 470.04 | 54.216 | 24 |
| 2025-10-20 | 473.29 | 473.29 | 473.29 | 473.29 | 54.591 | 8 |
| 2025-10-17 | 475.00 | 475.00 | 473.29 | 473.29 | 54.591 | 912 |
| 2025-10-16 | 472.05 | 472.05 | 467.52 | 467.52 | 53.926 | 64 |
| 2025-10-15 | 471.96 | 471.96 | 471.96 | 471.96 | 54.438 | 16 |
| 2025-10-14 | 461.31 | 463.22 | 461.31 | 463.22 | 53.430 | 904 |
| 2025-10-13 | 452.00 | 452.00 | 452.00 | 452.00 | 52.136 | 232 |
| 2025-10-10 | 459.00 | 459.00 | 456.16 | 456.16 | 52.615 | 992 |
| 2025-10-09 | 449.08 | 451.52 | 448.56 | 451.52 | 52.080 | 4,808 |
| 2025-10-08 | 458.15 | 458.15 | 456.37 | 456.37 | 52.640 | 24 |
| 2025-10-07 | 455.40 | 462.29 | 455.40 | 462.04 | 53.294 | 32 |
| 2025-10-06 | 464.83 | 465.65 | 463.87 | 464.70 | 53.601 | 120 |
| 2025-10-03 | 470.74 | 470.74 | 470.74 | 470.74 | 54.297 | 0 |
| 2025-10-02 | 474.23 | 474.23 | 470.39 | 470.74 | 54.297 | 2,752 |
| 2025-10-01 | 474.23 | 474.23 | 474.23 | 474.23 | 54.700 | 8 |
| 2025-09-30 | 470.94 | 471.04 | 470.94 | 471.04 | 54.332 | 16 |
| 2025-09-29 | 471.00 | 471.41 | 467.36 | 469.53 | 54.158 | 48 |
| 2025-09-26 | 465.00 | 466.44 | 465.00 | 465.98 | 53.748 | 232 |
| 2025-09-25 | 459.54 | 461.84 | 459.54 | 461.84 | 53.271 | 72 |
| 2025-09-24 | 457.23 | 457.24 | 457.23 | 457.24 | 52.740 | 16 |
| 2025-09-23 | 453.84 | 453.84 | 453.84 | 453.84 | 52.348 | 24 |
| 2025-09-22 | 443.70 | 443.70 | 443.70 | 443.70 | 51.178 | 8 |
| 2025-09-19 | 443.70 | 446.40 | 443.70 | 446.16 | 51.462 | 360 |
| 2025-09-18 | 443.52 | 443.52 | 443.09 | 443.09 | 51.108 | 24 |
| 2025-09-17 | 440.20 | 442.64 | 439.12 | 440.44 | 50.802 | 568 |
| 2025-09-16 | 443.15 | 443.15 | 440.10 | 440.10 | 50.763 | 16 |
| 2025-09-15 | 452.64 | 452.64 | 448.65 | 448.65 | 51.749 | 48 |
| 2025-09-12 | 454.05 | 454.05 | 454.05 | 454.05 | 52.372 | 32 |
| 2025-09-11 | 454.00 | 454.00 | 450.46 | 452.71 | 52.218 | 272 |
| 2025-09-10 | 456.32 | 456.32 | 456.32 | 456.32 | 52.634 | 16 |
| 2025-09-09 | 455.86 | 458.16 | 455.86 | 458.16 | 52.846 | 32 |
| 2025-09-08 | 456.75 | 456.75 | 456.75 | 456.75 | 52.684 | 16 |
| 2025-09-05 | 444.36 | 454.48 | 444.36 | 454.48 | 52.422 | 104 |
| 2025-09-04 | 459.98 | 459.98 | 459.98 | 459.98 | 53.056 | 0 |
| 2025-09-03 | 459.98 | 459.98 | 459.98 | 459.98 | 53.056 | 880 |
| 2025-09-02 | 460.00 | 462.30 | 460.00 | 462.30 | 53.324 | 24 |
| 2025-09-01 | 454.03 | 454.03 | 454.03 | 454.03 | 52.370 | 8 |
| 2025-08-29 | 454.95 | 459.00 | 454.95 | 455.40 | 52.528 | 32 |
| 2025-08-28 | 455.85 | 455.85 | 451.50 | 452.25 | 52.165 | 48 |
| 2025-08-27 | 450.00 | 456.30 | 450.00 | 456.30 | 52.632 | 8 |
| 2025-08-26 | 450.00 | 450.00 | 450.00 | 450.00 | 51.905 | 8 |
| 2025-08-25 | 447.58 | 447.58 | 447.58 | 447.58 | 51.626 | 0 |
| 2025-08-22 | 447.58 | 447.58 | 447.58 | 447.58 | 51.626 | 16 |
| 2025-08-21 | 449.68 | 449.68 | 449.68 | 449.68 | 51.868 | 0 |
| 2025-08-20 | 449.68 | 449.68 | 449.68 | 449.68 | 51.868 | 0 |
| 2025-08-19 | 446.50 | 449.68 | 445.28 | 449.68 | 51.868 | 128 |
| 2025-08-18 | 443.96 | 443.96 | 441.76 | 441.76 | 50.955 | 1,192 |
| 2025-08-15 | 437.36 | 441.32 | 437.36 | 441.32 | 50.904 | 40 |
| 2025-08-14 | 438.24 | 438.24 | 438.24 | 438.24 | 50.549 | 0 |
| 2025-08-13 | 439.19 | 439.19 | 438.24 | 438.24 | 50.549 | 4,840 |
| 2025-08-12 | 448.64 | 448.64 | 443.56 | 443.56 | 51.162 | 72 |
| 2025-08-11 | 457.27 | 457.27 | 457.27 | 457.27 | 52.743 | 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.