Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 457.27 | 457.27 | 457.27 | 457.27 | 52.743 | 8 |
| 2025-08-08 | 456.78 | 460.84 | 456.78 | 460.84 | 53.155 | 16 |
| 2025-08-07 | 464.83 | 464.83 | 464.83 | 464.83 | 52.359 | 880 |
| 2025-08-06 | 469.53 | 469.53 | 462.03 | 464.83 | 52.359 | 1,240 |
| 2025-08-05 | 467.00 | 468.28 | 464.60 | 468.28 | 52.748 | 1,616 |
| 2025-08-04 | 463.68 | 465.52 | 461.84 | 465.06 | 52.385 | 568 |
| 2025-08-01 | 463.22 | 465.06 | 461.38 | 462.76 | 52.126 | 456 |
| 2025-07-31 | 465.98 | 466.44 | 462.01 | 463.22 | 52.178 | 136 |
| 2025-07-30 | 464.64 | 470.58 | 460.92 | 460.92 | 51.919 | 80 |
| 2025-07-29 | 460.68 | 464.64 | 458.92 | 464.64 | 52.338 | 864 |
| 2025-07-28 | 442.35 | 442.35 | 442.35 | 442.35 | 49.827 | 32 |
| 2025-07-25 | 448.65 | 451.35 | 447.75 | 450.45 | 50.740 | 272 |
| 2025-07-24 | 448.65 | 449.55 | 447.30 | 447.30 | 50.385 | 1,136 |
| 2025-07-23 | 446.40 | 446.40 | 446.40 | 446.40 | 50.284 | 16 |
| 2025-07-22 | 448.65 | 449.10 | 445.05 | 447.75 | 50.436 | 152 |
| 2025-07-21 | 447.92 | 447.92 | 444.84 | 446.67 | 50.314 | 944 |
| 2025-07-18 | 443.96 | 446.60 | 443.52 | 443.52 | 49.959 | 4,048 |
| 2025-07-17 | 433.73 | 433.73 | 433.73 | 433.73 | 48.856 | 0 |
| 2025-07-16 | 437.74 | 437.74 | 433.73 | 433.73 | 48.856 | 32 |
| 2025-07-15 | 436.87 | 436.87 | 436.81 | 436.81 | 49.203 | 56 |
| 2025-07-14 | 442.79 | 442.90 | 442.79 | 442.90 | 49.889 | 32 |
| 2025-07-11 | 430.74 | 430.74 | 430.74 | 430.74 | 48.520 | 80 |
| 2025-07-10 | 423.82 | 423.82 | 423.82 | 423.82 | 47.740 | 40 |
| 2025-07-09 | 394.23 | 418.23 | 394.23 | 418.23 | 47.110 | 424 |
| 2025-07-08 | 418.63 | 418.63 | 414.96 | 414.96 | 46.742 | 48 |
| 2025-07-07 | 417.89 | 420.59 | 417.89 | 419.43 | 47.246 | 328 |
| 2025-07-04 | 410.05 | 417.89 | 410.05 | 417.89 | 47.072 | 48 |
| 2025-07-03 | 417.79 | 417.79 | 417.79 | 417.79 | 47.061 | 24 |
| 2025-07-02 | 411.61 | 411.61 | 410.00 | 410.00 | 46.183 | 64 |
| 2025-07-01 | 411.61 | 411.61 | 411.61 | 411.61 | 46.365 | 48 |
| 2025-06-30 | 413.00 | 415.39 | 411.40 | 415.39 | 46.791 | 1,072 |
| 2025-06-27 | 418.50 | 419.16 | 418.50 | 419.16 | 47.215 | 56 |
| 2025-06-26 | 426.20 | 426.20 | 418.64 | 420.54 | 47.371 | 112 |
| 2025-06-25 | 426.21 | 426.21 | 426.20 | 426.20 | 48.008 | 24 |
| 2025-06-24 | 426.72 | 426.72 | 426.72 | 426.72 | 48.067 | 72 |
| 2025-06-23 | 423.36 | 425.40 | 422.70 | 424.01 | 47.762 | 1,008 |
| 2025-06-20 | 420.42 | 422.94 | 420.42 | 420.63 | 47.381 | 32 |
| 2025-06-18 | 420.42 | 420.42 | 420.42 | 420.42 | 47.357 | 16 |
| 2025-06-17 | 416.56 | 416.56 | 416.56 | 416.56 | 46.922 | 16 |
| 2025-06-16 | 423.27 | 423.27 | 414.12 | 414.12 | 46.647 | 32 |
| 2025-06-13 | 420.42 | 421.26 | 420.42 | 421.26 | 47.452 | 88 |
| 2025-06-12 | 420.78 | 420.78 | 418.74 | 418.74 | 47.168 | 16 |
| 2025-06-11 | 418.86 | 418.86 | 416.56 | 416.56 | 46.922 | 40 |
| 2025-06-10 | 422.52 | 422.52 | 422.52 | 422.52 | 47.594 | 8 |
| 2025-06-09 | 430.43 | 430.43 | 430.43 | 430.43 | 48.485 | 0 |
| 2025-06-06 | 433.83 | 433.83 | 430.43 | 430.43 | 48.485 | 24 |
| 2025-06-05 | 424.73 | 429.89 | 424.73 | 429.89 | 48.424 | 232 |
| 2025-06-04 | 431.64 | 431.64 | 431.64 | 431.64 | 48.621 | 0 |
| 2025-06-03 | 431.64 | 431.64 | 431.64 | 431.64 | 48.621 | 8 |
| 2025-06-02 | 440.32 | 441.82 | 440.10 | 441.82 | 49.768 | 136 |
| 2025-05-30 | 440.32 | 440.32 | 440.32 | 440.32 | 49.599 | 48 |
| 2025-05-29 | 434.30 | 434.30 | 434.30 | 434.30 | 48.921 | 16 |
| 2025-05-28 | 430.00 | 430.00 | 430.00 | 430.00 | 48.436 | 16 |
| 2025-05-27 | 429.92 | 429.92 | 429.92 | 429.92 | 48.427 | 8 |
| 2025-05-26 | 425.77 | 425.77 | 425.77 | 425.77 | 47.960 | 8 |
| 2025-05-23 | 420.68 | 420.68 | 420.68 | 420.68 | 47.386 | 8 |
| 2025-05-22 | 414.59 | 414.59 | 414.59 | 414.59 | 46.700 | 8 |
| 2025-05-21 | 424.09 | 424.09 | 420.54 | 420.54 | 47.371 | 80 |
| 2025-05-20 | 425.86 | 427.70 | 425.86 | 427.70 | 48.177 | 96 |
| 2025-05-19 | 420.81 | 425.88 | 420.81 | 425.86 | 47.970 | 152 |
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.