Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	82.850	83.490	81.885	82.350	74.624	2,500,473
2022-06-29	82.680	83.690	82.680	83.230	75.421	1,529,403
2022-06-28	83.780	84.760	82.740	82.880	75.104	1,454,800
2022-06-27	83.110	84.670	82.475	83.170	75.367	1,992,556
2022-06-24	82.070	83.860	81.570	83.360	75.539	3,299,947
2022-06-23	80.250	82.080	79.540	81.710	74.044	2,668,055
2022-06-22	78.130	80.960	78.130	79.770	72.286	2,282,081
2022-06-21	78.060	80.550	78.060	78.680	71.298	2,525,743
2022-06-17	77.420	79.130	76.560	77.650	70.365	9,174,336
2022-06-16	77.410	78.860	76.625	77.700	70.410	2,754,818
2022-06-15	78.210	79.480	77.250	78.450	71.090	3,573,237
2022-06-14	77.800	78.610	76.780	77.450	70.184	2,823,033
2022-06-13	80.260	80.830	77.460	77.850	70.546	2,500,139
2022-06-10	82.410	83.230	81.710	82.070	74.370	2,234,877
2022-06-09	85.270	85.850	83.170	83.230	75.421	1,955,990
2022-06-08	88.930	89.090	85.670	85.980	77.913	1,967,838
2022-06-07	86.910	89.450	86.910	89.300	80.922	1,899,330
2022-06-06	88.710	88.710	86.810	87.140	78.965	1,425,475
2022-06-03	88.620	88.945	87.450	88.000	79.744	1,538,892
2022-06-02	87.880	88.960	86.280	88.870	80.532	1,914,907
2022-06-01	88.950	89.150	86.430	88.160	79.889	2,352,065
2022-05-31	89.250	89.680	88.660	89.090	80.732	7,252,492
2022-05-27	88.940	90.350	88.910	90.170	81.710	2,133,929
2022-05-26	89.720	90.180	88.320	88.580	80.269	1,960,472
2022-05-25	88.120	89.250	88.120	88.950	80.605	2,051,040
2022-05-24	87.550	88.430	85.680	88.420	80.124	2,258,138
2022-05-23	88.250	89.000	87.070	87.710	79.481	2,151,942
2022-05-20	88.830	89.120	86.950	88.110	79.291	2,464,129
2022-05-19	87.620	88.930	87.070	87.520	78.760	2,132,081
2022-05-18	90.380	90.690	87.840	88.220	79.390	2,048,589
2022-05-17	89.540	89.700	88.100	89.660	80.686	2,502,728
2022-05-16	88.770	89.209	88.310	88.850	79.957	1,790,832
2022-05-13	87.640	88.450	86.920	88.370	79.525	2,224,858
2022-05-12	87.140	87.170	85.550	87.080	78.364	2,111,575
2022-05-11	85.450	88.850	84.840	86.990	78.283	3,329,271
2022-05-10	87.800	88.190	85.020	85.800	77.212	3,375,147
2022-05-09	87.770	88.890	86.715	87.060	78.346	2,632,458
2022-05-06	88.820	89.120	87.220	88.430	79.579	2,646,662
2022-05-05	90.040	91.125	89.200	89.970	80.965	2,418,717
2022-05-04	90.240	90.770	87.910	90.220	81.190	2,895,954
2022-05-03	90.470	92.310	88.490	90.690	81.613	4,185,624
2022-05-02	91.380	92.325	88.590	90.120	81.100	2,449,195
2022-04-29	94.200	94.620	90.590	90.810	81.721	2,480,340
2022-04-28	93.210	94.650	92.630	94.440	84.987	1,484,003
2022-04-27	95.480	95.620	92.840	93.240	83.907	1,910,903
2022-04-26	95.290	96.385	94.770	95.260	85.725	1,957,418
2022-04-25	94.850	95.740	93.900	95.560	85.995	2,366,903
2022-04-22	96.370	96.840	94.730	94.940	85.437	1,917,590
2022-04-21	97.920	98.270	97.125	97.300	87.561	2,477,877
2022-04-20	96.630	98.150	96.390	97.510	87.750	2,441,783
2022-04-19	97.140	97.760	95.990	96.780	87.093	1,575,863
2022-04-18	95.840	96.630	95.570	96.490	86.832	2,233,369
2022-04-14	97.400	98.420	95.860	96.030	86.418	1,697,832
2022-04-13	97.000	97.500	95.950	96.900	87.201	1,647,907
2022-04-12	96.360	97.420	95.160	96.560	86.895	2,048,459
2022-04-11	97.140	97.650	96.120	96.370	86.724	1,448,188
2022-04-08	96.810	97.120	96.250	96.980	87.273	1,275,697
2022-04-07	96.750	97.050	95.350	96.290	86.652	1,972,972
2022-04-06	95.500	97.290	94.580	97.060	87.345	1,997,452
2022-04-05	97.170	98.260	95.140	95.690	86.112	1,930,306

← NewerPage 19 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.