Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 100.39 | 100.92 | 99.950 | 100.64 | 96.813 | 2,075,949 |
| 2024-05-28 | 101.44 | 101.75 | 100.65 | 100.83 | 96.995 | 2,738,049 |
| 2024-05-24 | 100.65 | 101.37 | 100.08 | 100.87 | 97.034 | 1,936,733 |
| 2024-05-23 | 101.96 | 102.00 | 99.770 | 99.960 | 96.159 | 2,129,837 |
| 2024-05-22 | 101.06 | 102.66 | 100.39 | 101.87 | 97.996 | 2,274,330 |
| 2024-05-21 | 100.82 | 101.34 | 100.37 | 101.10 | 97.255 | 1,472,949 |
| 2024-05-20 | 101.01 | 102.15 | 100.79 | 100.84 | 97.005 | 1,800,733 |
| 2024-05-17 | 101.51 | 101.88 | 100.89 | 101.29 | 97.438 | 1,913,218 |
| 2024-05-16 | 101.43 | 101.76 | 100.81 | 100.95 | 97.111 | 2,326,353 |
| 2024-05-15 | 100.40 | 101.10 | 99.300 | 101.00 | 97.159 | 2,632,672 |
| 2024-05-14 | 99.770 | 100.33 | 98.660 | 98.820 | 95.062 | 2,721,822 |
| 2024-05-13 | 99.090 | 99.680 | 98.360 | 99.480 | 95.697 | 2,091,045 |
| 2024-05-10 | 98.890 | 99.390 | 98.330 | 98.830 | 95.072 | 1,763,576 |
| 2024-05-09 | 98.830 | 99.340 | 97.880 | 99.160 | 94.802 | 2,253,013 |
| 2024-05-08 | 97.800 | 98.660 | 97.220 | 98.400 | 94.076 | 2,293,611 |
| 2024-05-07 | 97.500 | 97.960 | 96.910 | 97.460 | 93.177 | 1,836,430 |
| 2024-05-06 | 96.500 | 96.850 | 95.860 | 96.780 | 92.527 | 1,605,775 |
| 2024-05-03 | 96.960 | 97.205 | 94.660 | 95.810 | 91.599 | 2,557,328 |
| 2024-05-02 | 95.000 | 96.190 | 93.715 | 96.080 | 91.858 | 3,129,173 |
| 2024-05-01 | 95.020 | 96.050 | 94.138 | 94.360 | 90.213 | 2,283,496 |
| 2024-04-30 | 94.520 | 98.190 | 94.520 | 95.280 | 91.093 | 3,879,139 |
| 2024-04-29 | 95.090 | 95.830 | 94.620 | 95.780 | 91.571 | 2,607,971 |
| 2024-04-26 | 94.300 | 94.990 | 93.960 | 94.340 | 90.194 | 1,857,213 |
| 2024-04-25 | 93.180 | 94.120 | 92.730 | 94.000 | 89.869 | 2,477,888 |
| 2024-04-24 | 92.200 | 94.000 | 91.910 | 93.700 | 89.582 | 2,692,286 |
| 2024-04-23 | 91.800 | 93.040 | 91.410 | 92.930 | 88.846 | 2,378,965 |
| 2024-04-22 | 91.730 | 91.880 | 90.760 | 91.610 | 87.584 | 1,940,557 |
| 2024-04-19 | 91.410 | 91.990 | 90.770 | 91.320 | 87.307 | 1,901,567 |
| 2024-04-18 | 89.750 | 90.910 | 89.375 | 90.810 | 86.819 | 1,879,065 |
| 2024-04-17 | 88.360 | 91.040 | 88.305 | 89.700 | 85.758 | 3,175,924 |
| 2024-04-16 | 88.700 | 89.190 | 87.870 | 88.310 | 84.429 | 1,911,129 |
| 2024-04-15 | 90.430 | 90.580 | 88.330 | 89.100 | 85.184 | 1,548,011 |
| 2024-04-12 | 90.290 | 90.620 | 89.380 | 89.790 | 85.844 | 1,808,366 |
| 2024-04-11 | 90.610 | 91.250 | 89.800 | 90.370 | 86.398 | 2,312,314 |
| 2024-04-10 | 89.920 | 90.680 | 89.460 | 90.200 | 86.236 | 4,559,421 |
| 2024-04-09 | 91.780 | 92.010 | 90.990 | 92.000 | 87.957 | 2,018,962 |
| 2024-04-08 | 91.480 | 92.070 | 91.300 | 91.790 | 87.756 | 1,807,550 |
| 2024-04-05 | 90.440 | 92.020 | 90.440 | 91.760 | 87.727 | 1,728,129 |
| 2024-04-04 | 92.120 | 92.440 | 90.110 | 90.440 | 86.465 | 1,787,420 |
| 2024-04-03 | 91.200 | 91.870 | 90.655 | 91.270 | 87.259 | 1,974,786 |
| 2024-04-02 | 91.590 | 92.000 | 90.900 | 90.980 | 86.982 | 2,581,966 |
| 2024-04-01 | 93.440 | 93.530 | 91.810 | 91.990 | 87.947 | 2,198,634 |
| 2024-03-28 | 93.330 | 93.600 | 92.940 | 93.440 | 89.334 | 3,519,497 |
| 2024-03-27 | 91.850 | 92.880 | 91.140 | 92.800 | 88.722 | 3,077,248 |
| 2024-03-26 | 91.550 | 92.350 | 90.990 | 91.010 | 87.010 | 1,776,379 |
| 2024-03-25 | 92.420 | 92.710 | 91.240 | 91.270 | 87.259 | 1,762,047 |
| 2024-03-22 | 93.390 | 93.680 | 92.000 | 92.080 | 88.033 | 1,659,638 |
| 2024-03-21 | 93.360 | 93.530 | 91.321 | 93.100 | 89.008 | 3,810,082 |
| 2024-03-20 | 93.380 | 93.720 | 92.310 | 92.990 | 88.903 | 2,212,529 |
| 2024-03-19 | 92.760 | 93.820 | 92.330 | 93.660 | 89.544 | 2,686,372 |
| 2024-03-18 | 91.880 | 92.770 | 91.531 | 92.300 | 88.244 | 2,074,206 |
| 2024-03-15 | 91.290 | 92.155 | 91.120 | 91.350 | 87.335 | 6,279,936 |
| 2024-03-14 | 92.000 | 92.145 | 90.790 | 91.700 | 87.670 | 2,517,076 |
| 2024-03-13 | 92.900 | 93.225 | 92.210 | 92.680 | 88.607 | 2,334,196 |
| 2024-03-12 | 92.540 | 93.570 | 92.310 | 92.860 | 88.779 | 1,743,647 |
| 2024-03-11 | 91.770 | 92.810 | 91.495 | 92.700 | 88.626 | 2,170,485 |
| 2024-03-08 | 92.310 | 92.360 | 91.610 | 92.000 | 87.957 | 3,137,885 |
| 2024-03-07 | 92.740 | 93.160 | 91.460 | 92.040 | 87.995 | 2,102,434 |
| 2024-03-06 | 92.460 | 92.790 | 91.540 | 92.070 | 88.024 | 1,809,268 |
| 2024-03-05 | 93.200 | 93.750 | 91.280 | 91.550 | 87.527 | 2,457,165 |
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.