Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 426.47 | 431.31 | 426.47 | 431.31 | 46.255 | 200 |
| 2025-02-13 | 423.00 | 431.48 | 423.00 | 431.48 | 46.273 | 552 |
| 2025-02-12 | 420.00 | 423.00 | 420.00 | 423.00 | 45.364 | 256 |
| 2025-02-11 | 411.00 | 411.47 | 410.82 | 410.82 | 44.058 | 32 |
| 2025-02-10 | 413.10 | 416.56 | 412.45 | 416.56 | 44.673 | 56 |
| 2025-02-07 | 413.12 | 413.12 | 413.12 | 413.12 | 44.304 | 32 |
| 2025-02-06 | 419.35 | 420.00 | 410.73 | 410.73 | 44.048 | 312 |
| 2025-02-05 | 410.17 | 414.40 | 410.17 | 414.40 | 44.442 | 40 |
| 2025-02-04 | 407.54 | 407.54 | 400.75 | 404.27 | 43.355 | 2,568 |
| 2025-02-03 | 408.96 | 408.96 | 408.96 | 408.96 | 43.858 | 16 |
| 2025-01-31 | 402.50 | 402.75 | 397.09 | 397.10 | 42.586 | 680 |
| 2025-01-30 | 405.60 | 420.00 | 403.20 | 403.87 | 43.312 | 896 |
| 2025-01-29 | 396.75 | 396.75 | 396.16 | 396.16 | 42.485 | 56 |
| 2025-01-28 | 411.38 | 411.38 | 411.38 | 411.38 | 44.118 | 80 |
| 2025-01-27 | 407.30 | 408.50 | 407.30 | 408.50 | 43.809 | 336 |
| 2025-01-24 | 394.00 | 403.67 | 394.00 | 403.67 | 43.291 | 24 |
| 2025-01-23 | 408.72 | 408.72 | 408.72 | 408.72 | 43.832 | 8 |
| 2025-01-22 | 420.00 | 420.00 | 391.00 | 391.00 | 41.932 | 64 |
| 2025-01-21 | 388.00 | 404.64 | 388.00 | 403.05 | 43.224 | 144 |
| 2025-01-20 | 389.12 | 389.12 | 387.39 | 387.39 | 41.545 | 112 |
| 2025-01-17 | 391.92 | 393.51 | 391.92 | 393.51 | 42.201 | 48 |
| 2025-01-16 | 383.64 | 386.04 | 383.64 | 386.04 | 41.400 | 40 |
| 2025-01-15 | 388.05 | 388.05 | 382.98 | 382.98 | 41.072 | 32 |
| 2025-01-14 | 382.87 | 384.10 | 382.87 | 384.10 | 41.192 | 16 |
| 2025-01-13 | 372.02 | 382.96 | 372.02 | 382.96 | 41.070 | 208 |
| 2025-01-10 | 375.60 | 379.27 | 375.60 | 376.67 | 40.395 | 224 |
| 2025-01-09 | 387.32 | 387.32 | 384.69 | 384.69 | 41.255 | 104 |
| 2025-01-08 | 382.00 | 384.69 | 382.00 | 384.69 | 41.255 | 200 |
| 2025-01-07 | 359.00 | 380.38 | 359.00 | 380.38 | 40.793 | 600 |
| 2025-01-06 | 384.93 | 384.93 | 381.35 | 381.35 | 40.897 | 64 |
| 2025-01-03 | 387.53 | 387.57 | 387.53 | 387.57 | 41.564 | 16 |
| 2025-01-02 | 390.25 | 390.25 | 382.20 | 383.37 | 41.114 | 144 |
| 2024-12-30 | 388.00 | 388.00 | 383.37 | 385.71 | 41.365 | 192 |
| 2024-12-27 | 391.17 | 391.95 | 388.83 | 388.83 | 41.699 | 296 |
| 2024-12-26 | 395.65 | 395.65 | 389.09 | 389.09 | 41.727 | 312 |
| 2024-12-23 | 388.36 | 388.36 | 388.36 | 388.36 | 41.649 | 88 |
| 2024-12-20 | 376.89 | 383.04 | 376.89 | 382.66 | 41.038 | 248 |
| 2024-12-19 | 385.68 | 386.00 | 382.50 | 382.50 | 41.021 | 784 |
| 2024-12-18 | 395.46 | 397.80 | 395.46 | 396.77 | 42.551 | 120 |
| 2024-12-17 | 405.20 | 405.20 | 396.24 | 396.24 | 42.494 | 24 |
| 2024-12-16 | 384.95 | 395.85 | 384.95 | 392.73 | 42.118 | 320 |
| 2024-12-13 | 390.64 | 390.64 | 390.64 | 390.64 | 41.893 | 288 |
| 2024-12-12 | 390.00 | 391.02 | 384.56 | 384.56 | 41.241 | 112 |
| 2024-12-11 | 398.19 | 398.19 | 396.63 | 396.63 | 42.536 | 144 |
| 2024-12-10 | 393.12 | 394.68 | 392.73 | 392.73 | 42.118 | 184 |
| 2024-12-09 | 395.60 | 396.40 | 394.80 | 394.80 | 42.340 | 88 |
| 2024-12-06 | 403.40 | 403.60 | 396.40 | 396.40 | 42.511 | 96 |
| 2024-12-05 | 399.00 | 400.00 | 394.40 | 398.25 | 42.710 | 472 |
| 2024-12-04 | 403.20 | 403.20 | 403.20 | 403.20 | 43.240 | 40 |
| 2024-12-03 | 407.13 | 407.13 | 404.67 | 405.90 | 43.530 | 424 |
| 2024-12-02 | 409.00 | 409.00 | 404.26 | 404.26 | 43.354 | 280 |
| 2024-11-29 | 419.12 | 419.12 | 411.21 | 411.21 | 44.099 | 136 |
| 2024-11-28 | 412.82 | 420.72 | 412.82 | 419.92 | 45.034 | 48 |
| 2024-11-27 | 411.00 | 413.95 | 411.00 | 413.95 | 44.393 | 200 |
| 2024-11-26 | 399.75 | 400.92 | 399.75 | 400.92 | 42.996 | 32 |
| 2024-11-25 | 401.20 | 402.68 | 396.40 | 399.20 | 42.811 | 17,624 |
| 2024-11-22 | 398.80 | 398.80 | 398.80 | 398.80 | 42.769 | 80 |
| 2024-11-21 | 403.07 | 403.07 | 403.07 | 403.07 | 43.227 | 32 |
| 2024-11-19 | 398.50 | 400.14 | 397.41 | 397.41 | 42.620 | 504 |
| 2024-11-18 | 394.68 | 394.68 | 394.54 | 394.54 | 42.312 | 96 |
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.