Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 116.50 | 117.88 | 116.50 | 117.82 | 113.99 | 1,668,704 |
| 2024-08-21 | 116.79 | 117.23 | 116.29 | 116.33 | 112.55 | 3,015,997 |
| 2024-08-20 | 115.74 | 116.84 | 115.49 | 116.43 | 112.65 | 1,681,872 |
| 2024-08-19 | 116.00 | 117.00 | 115.18 | 115.54 | 111.78 | 1,681,877 |
| 2024-08-16 | 116.32 | 116.46 | 115.33 | 115.92 | 112.15 | 3,472,521 |
| 2024-08-15 | 117.26 | 118.48 | 115.35 | 116.34 | 112.56 | 2,462,267 |
| 2024-08-14 | 117.07 | 118.63 | 117.07 | 117.51 | 113.69 | 2,340,413 |
| 2024-08-13 | 117.35 | 117.98 | 116.57 | 117.17 | 113.36 | 1,740,404 |
| 2024-08-12 | 116.95 | 117.79 | 115.77 | 116.62 | 112.83 | 2,116,924 |
| 2024-08-09 | 116.24 | 117.67 | 115.45 | 117.40 | 112.94 | 2,209,244 |
| 2024-08-08 | 114.77 | 116.40 | 114.37 | 115.73 | 111.33 | 2,543,359 |
| 2024-08-07 | 115.57 | 117.44 | 114.62 | 114.82 | 110.45 | 3,426,073 |
| 2024-08-06 | 111.63 | 115.86 | 111.28 | 114.96 | 110.59 | 3,935,820 |
| 2024-08-05 | 112.11 | 114.68 | 110.74 | 111.04 | 106.82 | 4,104,421 |
| 2024-08-02 | 112.38 | 114.62 | 111.95 | 112.76 | 108.47 | 2,827,096 |
| 2024-08-01 | 112.40 | 112.92 | 111.07 | 112.39 | 108.12 | 1,967,229 |
| 2024-07-31 | 112.23 | 113.79 | 111.24 | 111.25 | 107.02 | 3,178,402 |
| 2024-07-30 | 113.97 | 115.33 | 111.21 | 112.24 | 107.97 | 3,992,166 |
| 2024-07-29 | 110.30 | 112.16 | 109.37 | 111.65 | 107.40 | 3,316,862 |
| 2024-07-26 | 108.60 | 110.49 | 108.24 | 109.78 | 105.61 | 2,104,674 |
| 2024-07-25 | 110.09 | 111.85 | 108.49 | 108.49 | 104.36 | 2,572,617 |
| 2024-07-24 | 109.59 | 111.39 | 109.07 | 109.55 | 105.38 | 2,224,165 |
| 2024-07-23 | 108.75 | 110.63 | 108.45 | 109.59 | 105.42 | 2,601,636 |
| 2024-07-22 | 107.39 | 108.67 | 106.98 | 108.63 | 104.50 | 1,744,080 |
| 2024-07-19 | 106.66 | 108.06 | 105.86 | 107.41 | 103.33 | 2,100,836 |
| 2024-07-18 | 106.23 | 107.58 | 105.59 | 105.95 | 101.92 | 1,599,250 |
| 2024-07-17 | 105.99 | 106.94 | 105.54 | 106.79 | 102.73 | 2,144,399 |
| 2024-07-16 | 105.98 | 106.37 | 105.34 | 105.94 | 101.91 | 2,181,683 |
| 2024-07-15 | 104.47 | 105.57 | 104.10 | 105.34 | 101.33 | 1,811,557 |
| 2024-07-12 | 104.96 | 104.99 | 103.36 | 104.20 | 100.24 | 3,512,491 |
| 2024-07-11 | 104.97 | 106.22 | 103.75 | 104.65 | 100.67 | 3,071,695 |
| 2024-07-10 | 105.23 | 105.41 | 102.92 | 104.55 | 100.57 | 2,448,001 |
| 2024-07-09 | 104.16 | 105.05 | 103.30 | 104.83 | 100.84 | 4,672,143 |
| 2024-07-08 | 105.77 | 105.95 | 104.28 | 104.42 | 100.45 | 3,726,319 |
| 2024-07-05 | 105.50 | 106.50 | 104.73 | 106.48 | 102.43 | 1,626,897 |
| 2024-07-03 | 105.91 | 106.23 | 105.16 | 105.35 | 101.34 | 1,204,766 |
| 2024-07-02 | 104.55 | 105.98 | 104.08 | 105.97 | 101.94 | 2,775,533 |
| 2024-07-01 | 104.24 | 104.78 | 102.94 | 104.00 | 100.04 | 2,494,119 |
| 2024-06-28 | 103.77 | 104.86 | 103.29 | 104.25 | 100.29 | 11,688,690 |
| 2024-06-27 | 102.06 | 103.58 | 101.97 | 103.35 | 99.420 | 2,649,637 |
| 2024-06-26 | 100.52 | 101.94 | 100.13 | 101.83 | 97.957 | 2,846,676 |
| 2024-06-25 | 102.98 | 103.09 | 100.46 | 100.93 | 97.092 | 3,136,599 |
| 2024-06-24 | 102.40 | 103.89 | 102.07 | 102.97 | 99.054 | 3,349,761 |
| 2024-06-21 | 102.93 | 103.35 | 101.80 | 102.32 | 98.429 | 17,573,830 |
| 2024-06-20 | 103.67 | 103.89 | 102.80 | 103.03 | 99.112 | 3,079,997 |
| 2024-06-18 | 103.81 | 104.26 | 102.95 | 103.94 | 99.987 | 2,172,606 |
| 2024-06-17 | 103.55 | 104.33 | 103.30 | 103.79 | 99.843 | 1,900,331 |
| 2024-06-14 | 103.85 | 104.47 | 103.18 | 104.04 | 100.08 | 1,859,543 |
| 2024-06-13 | 103.30 | 104.08 | 102.89 | 103.87 | 99.920 | 1,883,237 |
| 2024-06-12 | 105.27 | 105.27 | 102.60 | 102.87 | 98.958 | 2,182,167 |
| 2024-06-11 | 102.85 | 104.12 | 102.37 | 103.46 | 99.525 | 2,346,457 |
| 2024-06-10 | 104.55 | 105.25 | 103.45 | 103.53 | 99.593 | 2,267,975 |
| 2024-06-07 | 103.82 | 104.16 | 103.13 | 103.81 | 99.862 | 1,967,243 |
| 2024-06-06 | 104.65 | 105.25 | 104.23 | 104.65 | 100.67 | 1,666,341 |
| 2024-06-05 | 104.38 | 105.69 | 104.09 | 105.01 | 101.02 | 2,202,924 |
| 2024-06-04 | 103.91 | 105.01 | 103.41 | 104.49 | 100.52 | 2,039,240 |
| 2024-06-03 | 103.76 | 104.40 | 103.32 | 104.06 | 100.10 | 3,030,120 |
| 2024-05-31 | 102.86 | 104.05 | 102.05 | 103.67 | 99.727 | 7,068,469 |
| 2024-05-30 | 101.07 | 102.21 | 100.96 | 102.15 | 98.265 | 1,672,519 |
| 2024-05-29 | 100.39 | 100.92 | 99.950 | 100.64 | 96.813 | 2,075,949 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.8500 USD |
| 2026-05-13 | 0.7400 USD |
| 2026-02-25 | 0.7400 USD |
| 2025-11-10 | 0.7400 USD |
| 2025-08-12 | 0.7400 USD |
| 2025-05-14 | 0.6700 USD |
| 2025-02-25 | 0.6700 USD |
| 2024-11-13 | 0.6700 USD |
| 2024-08-12 | 0.6700 USD |
| 2024-05-10 | 0.6100 USD |
| 2024-02-22 | 0.6100 USD |
| 2023-11-13 | 0.6100 USD |
| 2023-08-14 | 0.6100 USD |
| 2023-05-15 | 0.6100 USD |
| 2023-02-27 | 0.6100 USD |
| 2022-11-17 | 0.6100 USD |
| 2022-08-22 | 0.6100 USD |
| 2022-05-23 | 0.6100 USD |
| 2022-02-28 | 0.6100 USD |
| 2021-11-15 | 0.6100 USD |
| 2021-08-11 | 0.6100 USD |
| 2021-05-10 | 0.6100 USD |
| 2021-02-19 | 0.6100 USD |
| 2020-11-09 | 0.6100 USD |
| 2020-08-17 | 0.6100 USD |
| 2020-05-18 | 0.6100 USD |
| 2020-02-21 | 0.8700 USD |
| 2019-11-12 | 0.8700 USD |
| 2019-08-14 | 0.8700 USD |
| 2019-05-13 | 0.8700 USD |
| 2019-02-21 | 0.8700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.