Welltower Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	88.770	89.980	88.245	89.820	85.317	3,011,753
2023-12-01	89.090	90.410	88.510	89.460	84.975	3,281,607
2023-11-30	88.200	89.220	87.480	89.100	84.633	6,974,951
2023-11-29	89.730	89.880	87.990	88.200	83.778	2,534,477
2023-11-28	89.410	90.130	88.950	89.310	84.832	2,676,751
2023-11-27	89.600	90.630	89.350	90.120	85.602	2,336,341
2023-11-24	88.670	89.720	88.100	89.620	85.127	920,030
2023-11-22	89.450	89.500	87.890	88.700	84.253	1,674,477
2023-11-21	88.140	89.140	87.845	88.740	84.291	2,032,705
2023-11-20	87.540	89.083	87.280	88.550	84.111	2,897,386
2023-11-17	87.470	87.780	86.525	87.490	83.104	2,196,733
2023-11-16	86.470	87.570	86.360	86.770	82.420	2,340,717
2023-11-15	86.830	87.693	86.235	86.280	81.954	3,461,735
2023-11-14	87.850	88.090	86.840	86.940	82.581	3,894,076
2023-11-13	84.940	85.660	84.380	85.470	81.185	2,581,089
2023-11-10	85.490	86.175	84.940	85.980	81.081	4,190,376
2023-11-09	86.825	87.315	84.550	84.640	79.817	2,633,845
2023-11-08	86.090	86.730	85.480	86.370	81.449	12,513,550
2023-11-07	85.780	86.780	85.600	85.650	80.770	9,873,998
2023-11-06	88.070	88.480	87.365	88.140	83.118	1,900,550
2023-11-03	88.800	89.690	88.225	88.450	83.410	2,553,743
2023-11-02	86.690	88.070	86.000	87.800	82.797	2,733,347
2023-11-01	83.840	85.470	83.070	85.430	80.562	2,960,950
2023-10-31	83.730	85.650	82.535	83.610	78.846	4,149,342
2023-10-30	82.250	82.760	80.800	81.870	77.205	5,863,589
2023-10-27	83.480	83.800	81.290	81.350	76.715	2,481,009
2023-10-26	83.010	84.000	82.970	83.040	78.308	2,602,441
2023-10-25	83.710	84.250	82.520	82.670	77.959	3,161,218
2023-10-24	83.670	84.600	83.520	84.290	79.487	3,474,022
2023-10-23	83.110	83.540	82.740	82.990	78.261	3,080,826
2023-10-20	84.070	84.780	83.610	83.890	79.110	2,596,790
2023-10-19	85.200	85.720	83.750	83.920	79.138	3,790,584
2023-10-18	86.060	86.480	84.890	85.760	80.873	1,689,840
2023-10-17	85.280	86.970	85.070	86.560	81.628	2,182,679
2023-10-16	85.770	85.980	84.530	85.670	80.788	2,356,430
2023-10-13	85.580	85.680	84.590	85.150	80.298	2,727,127
2023-10-12	84.800	85.410	84.310	85.000	80.157	2,703,366
2023-10-11	84.360	85.950	84.140	85.810	80.920	3,409,688
2023-10-10	82.090	84.450	82.090	83.670	78.902	2,435,729
2023-10-09	80.830	82.400	80.800	82.120	77.441	2,464,731
2023-10-06	82.200	82.900	80.550	81.480	76.837	3,837,570
2023-10-05	81.520	83.240	81.520	83.000	78.271	3,116,880
2023-10-04	79.770	81.740	79.555	81.650	76.998	2,970,061
2023-10-03	80.850	81.390	78.380	79.310	74.791	3,277,538
2023-10-02	81.510	84.500	80.670	81.730	77.073	5,079,452
2023-09-29	83.510	84.250	81.400	81.920	77.252	4,353,373
2023-09-28	80.900	81.695	80.350	80.460	75.875	2,146,148
2023-09-27	81.550	82.590	80.020	80.200	75.630	2,579,520
2023-09-26	82.590	82.810	81.030	81.090	76.469	1,788,697
2023-09-25	82.390	83.380	82.270	83.190	78.450	1,336,838
2023-09-22	83.670	84.370	82.700	82.830	78.110	2,537,195
2023-09-21	84.960	85.340	83.550	83.740	78.968	2,532,489
2023-09-20	84.850	86.720	84.220	85.260	80.402	2,117,455
2023-09-19	84.980	85.260	83.740	83.740	78.968	2,371,400
2023-09-18	84.530	85.250	83.730	84.790	79.959	2,163,121
2023-09-15	84.115	85.155	83.820	84.370	79.563	7,622,995
2023-09-14	83.610	84.810	83.600	84.510	79.695	2,842,684
2023-09-13	83.560	84.170	82.390	82.580	77.875	1,849,583
2023-09-12	83.210	84.350	83.190	83.590	78.827	1,761,144
2023-09-11	83.030	83.920	82.775	83.740	78.968	1,669,559

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.