Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	83.030	83.920	82.775	83.740	78.968	1,669,559
2023-09-08	82.550	83.050	82.090	82.600	77.893	1,151,025
2023-09-07	82.210	83.250	81.980	82.550	77.846	1,388,125
2023-09-06	81.220	82.560	80.850	81.980	77.309	1,987,951
2023-09-05	82.660	83.010	80.410	80.860	76.253	1,611,285
2023-09-01	83.320	83.760	82.250	82.640	77.931	1,311,864
2023-08-31	83.020	83.410	82.620	82.880	78.157	3,081,792
2023-08-30	83.040	83.375	82.440	82.910	78.186	1,381,915
2023-08-29	81.290	83.140	81.000	83.060	78.327	1,492,949
2023-08-28	81.160	82.250	81.160	81.290	76.658	767,911
2023-08-25	80.570	81.580	80.410	81.030	76.413	1,388,652
2023-08-24	80.930	82.140	80.270	80.360	75.781	1,537,685
2023-08-23	80.160	81.150	79.840	81.000	76.385	1,641,826
2023-08-22	80.620	80.650	79.630	79.850	75.300	1,642,936
2023-08-21	81.200	81.700	80.120	80.320	75.743	2,207,305
2023-08-18	80.930	81.740	80.590	81.200	76.573	2,170,104
2023-08-17	83.510	84.300	81.770	81.790	77.130	1,883,074
2023-08-16	83.350	84.125	82.820	83.250	78.506	2,216,041
2023-08-15	83.850	84.665	83.030	83.270	78.525	1,600,842
2023-08-14	83.250	84.640	82.990	84.280	79.478	1,803,500
2023-08-11	84.760	85.740	83.900	84.260	78.884	1,872,479
2023-08-10	85.830	86.390	84.660	84.950	79.530	1,420,355
2023-08-09	84.700	86.040	84.280	85.470	80.016	1,993,973
2023-08-08	83.780	85.630	83.280	85.290	79.848	1,512,816
2023-08-07	82.700	85.080	82.700	84.790	79.380	1,639,838
2023-08-04	83.380	84.310	82.010	82.380	77.124	1,737,507
2023-08-03	83.250	83.940	81.440	83.790	78.444	2,183,992
2023-08-02	84.500	84.970	83.280	83.570	78.238	1,582,528
2023-08-01	81.780	85.240	81.550	84.600	79.202	2,401,543
2023-07-31	81.400	82.160	80.740	82.150	76.908	1,910,965
2023-07-28	81.970	82.270	80.500	81.010	75.841	1,198,367
2023-07-27	83.770	83.890	81.190	81.220	76.038	1,487,168
2023-07-26	82.820	83.975	82.310	83.240	77.929	1,608,528
2023-07-25	82.830	83.680	82.587	82.940	77.648	1,708,668
2023-07-24	82.280	82.975	82.200	82.670	77.395	1,202,569
2023-07-21	82.250	83.270	81.780	82.310	77.058	1,531,365
2023-07-20	80.530	82.050	80.000	82.010	76.777	1,557,140
2023-07-19	79.000	80.460	78.780	80.420	75.289	1,857,066
2023-07-18	79.480	79.480	77.900	78.600	73.585	1,828,480
2023-07-17	79.990	80.060	79.220	79.280	74.221	1,199,446
2023-07-14	80.010	80.322	79.130	79.980	74.877	2,114,584
2023-07-13	79.690	80.890	79.340	80.860	75.701	1,866,945
2023-07-12	82.100	82.230	79.650	79.690	74.605	2,254,443
2023-07-11	79.690	80.950	79.540	80.900	75.738	2,501,709
2023-07-10	79.570	79.850	78.320	79.170	74.118	1,710,428
2023-07-07	79.560	80.450	79.430	79.810	74.718	1,427,695
2023-07-06	80.050	80.430	78.390	80.290	75.167	1,830,964
2023-07-05	81.380	82.445	80.690	81.180	76.000	3,081,404
2023-07-03	80.350	81.770	80.350	81.470	76.272	968,934
2023-06-30	80.910	81.220	79.435	80.890	75.729	4,238,287
2023-06-29	79.820	80.530	79.480	80.390	75.260	1,891,831
2023-06-28	80.370	80.565	79.640	80.060	74.952	1,963,952
2023-06-27	80.030	80.980	79.180	80.740	75.588	1,604,356
2023-06-26	76.550	79.680	76.430	79.570	74.493	2,283,629
2023-06-23	77.920	78.540	75.860	76.280	71.413	3,670,670
2023-06-22	79.240	79.380	77.300	78.460	73.454	1,625,931
2023-06-21	78.710	79.120	78.010	78.990	73.950	2,456,077
2023-06-20	80.010	80.290	78.613	79.220	74.165	2,655,237
2023-06-16	80.520	81.970	79.980	80.410	75.279	11,642,810
2023-06-15	81.510	81.510	79.410	80.150	75.036	4,333,672

← NewerPage 14 of 79 · 4,730 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.