Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 419.16 | 419.16 | 419.16 | 419.16 | 47.215 | 8 |
| 2025-05-15 | 402.12 | 416.00 | 402.12 | 415.60 | 46.814 | 80 |
| 2025-05-14 | 402.14 | 402.14 | 402.14 | 402.14 | 45.298 | 56 |
| 2025-05-13 | 391.36 | 408.03 | 391.36 | 408.03 | 45.961 | 6,208 |
| 2025-05-12 | 419.58 | 419.58 | 413.23 | 413.23 | 46.547 | 72 |
| 2025-05-09 | 423.82 | 424.00 | 423.82 | 424.00 | 46.606 | 32 |
| 2025-05-08 | 424.81 | 424.81 | 424.81 | 424.81 | 46.695 | 24 |
| 2025-05-07 | 435.62 | 437.31 | 435.62 | 437.31 | 48.069 | 24 |
| 2025-05-06 | 430.00 | 430.00 | 428.50 | 428.50 | 47.101 | 120 |
| 2025-05-05 | 425.54 | 428.01 | 425.54 | 428.01 | 47.047 | 32 |
| 2025-05-02 | 436.88 | 436.88 | 424.50 | 425.54 | 46.775 | 176 |
| 2025-04-30 | 412.80 | 426.71 | 412.80 | 426.71 | 46.904 | 208 |
| 2025-04-29 | 420.42 | 420.42 | 420.42 | 420.42 | 46.212 | 0 |
| 2025-04-28 | 419.17 | 420.42 | 419.17 | 420.42 | 46.212 | 32 |
| 2025-04-25 | 416.90 | 416.90 | 416.90 | 416.90 | 45.826 | 24 |
| 2025-04-24 | 419.00 | 419.00 | 419.00 | 419.00 | 46.056 | 8 |
| 2025-04-23 | 415.80 | 423.78 | 415.80 | 420.25 | 46.194 | 152 |
| 2025-04-22 | 421.72 | 421.72 | 418.86 | 421.60 | 46.342 | 600 |
| 2025-04-17 | 429.41 | 429.41 | 429.41 | 429.41 | 47.201 | 24 |
| 2025-04-16 | 433.90 | 433.90 | 428.32 | 428.32 | 47.081 | 24 |
| 2025-04-15 | 431.72 | 431.72 | 431.72 | 431.72 | 47.455 | 32 |
| 2025-04-14 | 421.31 | 421.31 | 421.31 | 421.31 | 46.310 | 512 |
| 2025-04-11 | 416.51 | 417.19 | 416.51 | 417.19 | 45.857 | 32 |
| 2025-04-10 | 417.54 | 417.63 | 415.55 | 415.55 | 45.677 | 80 |
| 2025-04-09 | 403.16 | 414.45 | 403.16 | 414.45 | 45.556 | 88 |
| 2025-04-08 | 420.71 | 441.75 | 410.60 | 410.60 | 45.133 | 256 |
| 2025-04-07 | 413.41 | 414.96 | 409.28 | 409.28 | 44.988 | 2,576 |
| 2025-04-04 | 433.99 | 433.99 | 420.71 | 420.71 | 46.244 | 1,072 |
| 2025-04-03 | 437.53 | 437.53 | 433.34 | 433.34 | 47.633 | 72 |
| 2025-04-02 | 436.48 | 436.48 | 436.48 | 436.48 | 47.978 | 128 |
| 2025-04-01 | 435.55 | 435.55 | 434.72 | 434.72 | 47.784 | 16 |
| 2025-03-31 | 438.77 | 440.88 | 438.77 | 440.31 | 48.399 | 192 |
| 2025-03-28 | 435.68 | 440.75 | 435.68 | 440.75 | 48.447 | 16 |
| 2025-03-27 | 430.07 | 430.07 | 430.07 | 430.07 | 47.273 | 40 |
| 2025-03-26 | 430.08 | 430.08 | 430.08 | 430.08 | 47.274 | 16 |
| 2025-03-25 | 430.00 | 430.00 | 421.94 | 422.28 | 46.417 | 1,360 |
| 2025-03-24 | 422.00 | 432.18 | 422.00 | 432.18 | 47.505 | 104 |
| 2025-03-21 | 418.74 | 421.12 | 418.74 | 421.12 | 46.289 | 96 |
| 2025-03-20 | 422.05 | 422.05 | 419.58 | 419.58 | 46.120 | 64 |
| 2025-03-19 | 419.68 | 419.68 | 419.68 | 419.68 | 46.131 | 8 |
| 2025-03-18 | 452.36 | 452.36 | 424.15 | 424.15 | 46.622 | 24 |
| 2025-03-17 | 426.53 | 430.56 | 426.53 | 430.56 | 47.327 | 64 |
| 2025-03-14 | 424.84 | 424.84 | 421.68 | 421.68 | 46.351 | 72 |
| 2025-03-13 | 422.26 | 422.26 | 422.26 | 422.26 | 46.415 | 32 |
| 2025-03-12 | 429.40 | 429.40 | 425.33 | 425.33 | 46.752 | 176 |
| 2025-03-11 | 431.29 | 431.29 | 429.14 | 429.14 | 47.171 | 48 |
| 2025-03-10 | 426.99 | 426.99 | 426.99 | 426.99 | 46.935 | 56 |
| 2025-03-07 | 429.97 | 429.97 | 426.99 | 428.50 | 47.101 | 40 |
| 2025-03-06 | 451.39 | 451.39 | 433.39 | 433.39 | 47.638 | 80 |
| 2025-03-05 | 446.50 | 446.97 | 446.04 | 446.04 | 49.029 | 80 |
| 2025-02-28 | 443.05 | 453.17 | 443.05 | 453.17 | 49.812 | 248 |
| 2025-02-27 | 438.32 | 442.64 | 438.32 | 440.44 | 48.413 | 112 |
| 2025-02-26 | 433.24 | 433.24 | 433.24 | 433.24 | 47.622 | 32 |
| 2025-02-25 | 435.85 | 435.85 | 435.70 | 435.70 | 47.892 | 16 |
| 2025-02-24 | 432.59 | 432.59 | 432.59 | 432.59 | 47.550 | 24 |
| 2025-02-21 | 423.17 | 423.17 | 423.17 | 423.17 | 46.515 | 24 |
| 2025-02-20 | 429.43 | 429.43 | 429.43 | 429.43 | 46.053 | 16 |
| 2025-02-19 | 428.68 | 428.68 | 428.68 | 428.68 | 45.973 | 16 |
| 2025-02-18 | 424.84 | 430.31 | 424.84 | 429.52 | 46.063 | 64 |
| 2025-02-17 | 424.01 | 431.31 | 423.40 | 423.40 | 45.407 | 112 |
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.