Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 393.90 | 393.90 | 386.50 | 391.56 | 41.992 | 752 |
| 2024-11-13 | 395.46 | 395.46 | 391.19 | 391.19 | 41.952 | 32 |
| 2024-11-12 | 393.00 | 393.00 | 393.00 | 393.00 | 42.147 | 8 |
| 2024-11-11 | 398.40 | 403.60 | 398.40 | 403.60 | 43.283 | 96 |
| 2024-11-08 | 401.09 | 401.09 | 399.61 | 399.61 | 41.726 | 88 |
| 2024-11-07 | 386.84 | 386.84 | 386.84 | 386.84 | 40.392 | 32 |
| 2024-11-06 | 376.80 | 376.80 | 376.80 | 376.80 | 39.344 | 32 |
| 2024-11-05 | 383.00 | 385.71 | 383.00 | 384.93 | 40.193 | 240 |
| 2024-11-04 | 387.40 | 388.05 | 387.40 | 388.05 | 40.518 | 80 |
| 2024-11-01 | 394.00 | 394.00 | 391.17 | 391.17 | 40.844 | 128 |
| 2024-10-31 | 398.00 | 398.00 | 393.70 | 393.70 | 41.108 | 184 |
| 2024-10-30 | 398.40 | 399.20 | 397.60 | 397.60 | 41.516 | 40 |
| 2024-10-29 | 394.05 | 394.05 | 394.05 | 394.05 | 41.145 | 24 |
| 2024-10-28 | 374.81 | 374.81 | 372.96 | 372.96 | 38.943 | 112 |
| 2024-10-25 | 376.66 | 376.66 | 371.95 | 371.95 | 38.837 | 16 |
| 2024-10-24 | 375.18 | 376.66 | 375.18 | 376.66 | 39.329 | 48 |
| 2024-10-23 | 373.95 | 376.29 | 373.95 | 376.29 | 39.291 | 272 |
| 2024-10-22 | 369.26 | 372.59 | 369.26 | 372.59 | 38.904 | 352 |
| 2024-10-21 | 370.88 | 373.16 | 370.88 | 373.16 | 38.964 | 152 |
| 2024-10-18 | 373.89 | 373.89 | 373.89 | 373.89 | 39.040 | 32 |
| 2024-10-17 | 370.00 | 370.37 | 370.00 | 370.37 | 38.672 | 16 |
| 2024-10-16 | 368.52 | 369.26 | 368.52 | 369.26 | 38.557 | 16 |
| 2024-10-15 | 366.48 | 367.19 | 365.04 | 365.04 | 38.116 | 104 |
| 2024-10-14 | 355.25 | 357.35 | 355.25 | 355.95 | 37.167 | 528 |
| 2024-10-11 | 352.87 | 353.94 | 351.22 | 351.22 | 36.673 | 56 |
| 2024-10-10 | 346.50 | 346.50 | 343.70 | 343.70 | 35.888 | 48 |
| 2024-10-09 | 395.69 | 395.69 | 336.35 | 345.19 | 36.043 | 112 |
| 2024-10-08 | 343.74 | 344.08 | 343.74 | 344.08 | 35.927 | 104 |
| 2024-10-07 | 344.37 | 344.37 | 340.81 | 341.36 | 35.643 | 152 |
| 2024-10-04 | 344.40 | 344.40 | 344.40 | 344.40 | 35.961 | 0 |
| 2024-10-03 | 346.85 | 346.85 | 344.40 | 344.40 | 35.961 | 40 |
| 2024-10-02 | 347.20 | 347.20 | 345.24 | 346.85 | 36.217 | 64 |
| 2024-10-01 | 350.00 | 350.00 | 350.00 | 350.00 | 36.545 | 24 |
| 2024-09-30 | 346.50 | 346.50 | 345.10 | 346.50 | 36.180 | 200 |
| 2024-09-27 | 344.08 | 346.80 | 344.08 | 346.80 | 36.211 | 104 |
| 2024-09-26 | 349.66 | 349.66 | 344.40 | 344.40 | 35.961 | 1,952 |
| 2024-09-25 | 352.80 | 355.11 | 352.65 | 353.15 | 36.874 | 544 |
| 2024-09-24 | 347.76 | 349.56 | 347.04 | 349.56 | 36.500 | 80 |
| 2024-09-23 | 352.45 | 354.55 | 352.45 | 354.55 | 37.021 | 72 |
| 2024-09-20 | 346.80 | 347.48 | 346.46 | 346.46 | 36.176 | 296 |
| 2024-09-19 | 340.00 | 340.00 | 340.00 | 340.00 | 35.501 | 24 |
| 2024-09-18 | 351.05 | 351.05 | 347.20 | 349.65 | 36.509 | 112 |
| 2024-09-17 | 351.36 | 351.36 | 351.36 | 351.36 | 36.688 | 8 |
| 2024-09-16 | 359.00 | 359.00 | 356.80 | 359.00 | 37.485 | 72 |
| 2024-09-13 | 359.00 | 361.08 | 357.84 | 361.08 | 37.702 | 320 |
| 2024-09-12 | 361.47 | 361.80 | 361.47 | 361.80 | 37.778 | 144 |
| 2024-09-11 | 364.00 | 364.00 | 364.00 | 364.00 | 38.007 | 16 |
| 2024-09-10 | 358.00 | 363.24 | 358.00 | 363.24 | 37.928 | 64 |
| 2024-09-09 | 354.20 | 354.20 | 354.20 | 354.20 | 36.984 | 8 |
| 2024-09-06 | 344.75 | 346.50 | 344.75 | 346.50 | 36.180 | 48 |
| 2024-09-05 | 350.18 | 350.18 | 347.55 | 347.55 | 36.290 | 56 |
| 2024-09-04 | 347.48 | 349.86 | 347.48 | 349.86 | 36.531 | 40 |
| 2024-09-03 | 336.80 | 344.76 | 336.80 | 344.76 | 35.998 | 168 |
| 2024-09-02 | 326.83 | 340.70 | 326.83 | 340.70 | 35.574 | 64 |
| 2024-08-30 | 341.06 | 341.36 | 341.06 | 341.36 | 35.643 | 32 |
| 2024-08-29 | 338.30 | 338.30 | 338.30 | 338.30 | 35.324 | 40 |
| 2024-08-28 | 335.94 | 335.94 | 335.28 | 335.28 | 35.008 | 24 |
| 2024-08-27 | 331.32 | 331.32 | 331.32 | 331.32 | 34.595 | 8 |
| 2024-08-26 | 327.69 | 327.69 | 325.71 | 325.71 | 34.009 | 32 |
| 2024-08-23 | 327.03 | 327.03 | 327.03 | 327.03 | 34.147 | 32 |
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.