Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	66.410	66.465	64.600	65.770	60.060	3,006,018
2022-09-23	67.370	68.570	65.970	66.710	60.918	2,723,929
2022-09-22	68.710	68.825	67.240	68.250	62.325	1,982,624
2022-09-21	70.040	70.870	68.970	68.990	63.000	2,023,341
2022-09-20	70.380	70.680	69.130	69.560	63.521	2,249,466
2022-09-19	71.980	72.980	70.840	71.240	65.055	2,818,422
2022-09-16	72.560	72.960	70.560	72.820	66.498	7,662,072
2022-09-15	73.890	74.226	72.609	72.740	66.425	2,928,782
2022-09-14	74.610	75.180	72.620	73.980	67.557	3,786,885
2022-09-13	77.000	77.340	75.130	75.210	68.680	2,490,211
2022-09-12	78.050	79.280	77.900	78.260	71.465	2,309,902
2022-09-09	76.680	77.645	75.980	77.590	70.854	2,547,921
2022-09-08	77.270	78.200	76.260	76.370	69.740	2,306,449
2022-09-07	76.240	77.810	76.120	77.670	70.927	1,435,451
2022-09-06	76.430	77.000	75.540	76.280	69.657	1,896,333
2022-09-02	77.120	77.570	75.530	75.830	69.246	1,679,689
2022-09-01	76.230	76.623	75.800	76.580	69.931	2,017,451
2022-08-31	76.860	77.620	76.500	76.650	69.995	4,030,279
2022-08-30	76.950	77.510	75.960	76.110	69.502	2,084,122
2022-08-29	77.060	77.665	76.460	76.900	70.224	1,868,744
2022-08-26	78.980	78.980	77.260	77.330	70.616	1,757,182
2022-08-25	77.940	78.870	77.700	78.840	71.995	1,845,843
2022-08-24	76.970	78.190	76.910	77.510	70.781	2,594,236
2022-08-23	78.880	79.115	77.060	77.150	70.452	2,562,463
2022-08-22	78.780	79.410	78.130	79.140	72.269	2,459,255
2022-08-19	79.840	80.175	79.080	79.580	72.114	4,554,084
2022-08-18	81.580	81.980	79.475	80.000	72.494	2,531,320
2022-08-17	80.160	81.880	80.120	81.570	73.917	1,922,608
2022-08-16	81.500	81.580	80.270	80.660	73.093	1,986,301
2022-08-15	82.670	82.880	81.300	81.690	74.026	1,249,134
2022-08-12	81.980	82.790	81.670	82.690	74.932	1,954,809
2022-08-11	82.750	83.190	80.750	81.230	73.609	2,985,879
2022-08-10	82.550	83.490	80.820	83.310	75.494	2,909,107
2022-08-09	81.740	82.800	81.460	82.660	74.905	2,889,068
2022-08-08	81.650	82.410	81.250	81.600	73.944	2,063,607
2022-08-05	80.500	80.980	79.140	80.680	73.111	2,911,147
2022-08-04	82.500	82.500	80.480	81.000	73.401	2,569,687
2022-08-03	83.870	84.580	82.380	82.410	74.678	2,280,128
2022-08-02	85.830	86.330	83.600	83.670	75.820	1,853,687
2022-08-01	86.160	86.710	85.870	85.980	77.913	1,322,125
2022-07-29	86.000	86.830	85.420	86.340	78.240	3,905,685
2022-07-28	85.030	86.040	84.470	85.980	77.913	1,561,625
2022-07-27	84.680	85.620	84.110	84.530	76.599	1,392,895
2022-07-26	84.590	85.320	84.190	84.920	76.953	2,263,222
2022-07-25	82.550	84.190	82.130	84.120	76.228	1,745,833
2022-07-22	82.280	83.203	81.770	82.830	75.059	1,685,968
2022-07-21	81.050	81.340	79.216	81.330	73.700	1,695,992
2022-07-20	82.030	82.595	80.970	81.390	73.754	1,551,828
2022-07-19	81.180	82.310	80.700	82.130	74.425	2,123,152
2022-07-18	81.480	81.830	80.410	80.790	73.210	1,586,586
2022-07-15	81.190	81.480	80.210	81.220	73.600	2,078,556
2022-07-14	80.500	81.660	79.780	80.100	72.585	2,771,095
2022-07-13	81.540	82.200	80.820	81.910	74.225	2,150,408
2022-07-12	81.670	83.520	81.610	82.440	74.706	1,467,857
2022-07-11	82.020	82.600	81.470	82.110	74.406	971,018
2022-07-08	81.750	82.740	81.470	82.110	74.406	1,336,879
2022-07-07	81.560	82.460	81.180	81.720	74.053	1,439,584
2022-07-06	82.730	83.460	81.640	81.670	74.008	1,347,415
2022-07-05	82.730	82.850	79.990	82.360	74.633	1,819,040
2022-07-01	81.940	83.410	81.530	83.210	75.403	1,724,947

← NewerPage 18 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.