Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.150	99.430	96.660	97.670	87.894	2,186,430
2022-04-01	97.000	97.850	96.620	97.820	88.029	1,969,803
2022-03-31	97.860	98.160	96.100	96.140	86.517	2,689,038
2022-03-30	97.790	98.250	96.830	97.860	88.065	1,839,246
2022-03-29	96.910	98.470	96.585	98.310	88.470	2,635,589
2022-03-28	96.530	96.610	95.650	96.260	86.625	1,653,243
2022-03-25	95.000	96.320	94.965	96.220	86.589	1,488,687
2022-03-24	92.800	94.780	92.230	94.660	85.185	2,256,913
2022-03-23	92.800	93.375	91.325	92.830	83.538	1,759,190
2022-03-22	93.300	94.610	92.420	92.620	83.349	2,588,110
2022-03-21	92.620	93.225	91.980	92.700	83.421	1,602,816
2022-03-18	91.650	92.800	91.340	92.170	82.944	3,593,779
2022-03-17	90.520	92.480	90.190	92.010	82.800	1,938,664
2022-03-16	90.780	91.780	88.720	90.710	81.631	2,142,911
2022-03-15	91.340	91.990	89.460	90.200	81.172	1,306,913
2022-03-14	91.790	92.840	90.930	90.970	81.865	2,450,942
2022-03-11	91.750	92.770	90.870	91.210	82.081	2,790,209
2022-03-10	88.100	90.440	87.310	90.440	81.388	2,155,317
2022-03-09	89.500	90.100	88.580	88.760	79.876	1,768,560
2022-03-08	86.980	89.470	86.225	88.330	79.489	2,682,691
2022-03-07	86.990	88.450	86.810	86.920	78.220	2,089,371
2022-03-04	84.480	87.240	84.480	87.080	78.364	2,521,690
2022-03-03	84.640	85.460	83.530	85.370	76.825	1,840,834
2022-03-02	82.950	85.208	82.900	84.350	75.907	2,146,784
2022-03-01	83.390	83.720	81.065	82.340	74.098	2,044,867
2022-02-28	82.610	84.325	82.410	83.290	74.953	4,314,270
2022-02-25	82.670	84.430	81.840	84.310	75.322	2,241,495
2022-02-24	79.360	82.320	78.950	82.020	73.276	2,335,461
2022-02-23	83.100	83.990	80.750	80.890	72.267	2,212,509
2022-02-22	82.740	83.410	81.970	82.960	74.116	3,631,789
2022-02-18	81.600	84.290	81.460	82.860	74.027	3,612,251
2022-02-17	83.200	83.880	81.410	82.140	73.384	3,394,131
2022-02-16	84.470	84.470	82.560	83.890	74.947	4,564,526
2022-02-15	80.260	81.320	79.830	81.160	72.508	2,775,664
2022-02-14	80.460	81.330	79.130	79.670	71.177	2,204,975
2022-02-11	80.680	81.380	79.250	80.110	71.570	2,597,017
2022-02-10	80.960	82.215	80.120	80.680	72.079	2,113,127
2022-02-09	81.060	81.900	80.460	81.800	73.080	2,129,502
2022-02-08	80.990	81.290	79.620	79.990	71.463	1,844,252
2022-02-07	80.500	81.170	80.300	80.730	72.124	1,770,437
2022-02-04	81.720	82.190	78.920	80.430	71.856	2,114,965
2022-02-03	84.470	84.550	82.670	82.760	73.937	1,624,238
2022-02-02	85.140	86.200	84.690	84.850	75.805	1,945,791
2022-02-01	86.000	86.360	84.081	84.660	75.635	2,081,969
2022-01-31	83.390	86.630	83.390	86.630	77.395	4,174,040
2022-01-28	83.420	84.110	80.655	84.060	75.099	3,123,312
2022-01-27	84.510	86.230	83.110	83.420	74.527	2,660,293
2022-01-26	86.010	87.850	83.150	83.850	74.911	2,667,187
2022-01-25	84.980	85.960	83.360	85.530	76.412	3,023,671
2022-01-24	86.680	86.850	83.270	86.020	76.850	3,766,771
2022-01-21	86.650	88.320	86.280	87.510	78.181	3,205,509
2022-01-20	86.180	88.040	85.800	85.980	76.814	2,109,461
2022-01-19	87.760	87.860	85.460	85.530	76.412	2,459,265
2022-01-18	87.350	87.580	86.010	87.180	77.886	2,078,775
2022-01-14	87.590	88.180	86.360	87.510	78.181	1,807,093
2022-01-13	86.530	88.280	85.880	87.710	78.360	2,236,647
2022-01-12	86.040	87.180	85.940	86.310	77.109	1,888,080
2022-01-11	87.500	87.580	84.760	86.330	77.127	1,843,300
2022-01-10	87.420	87.610	86.670	87.540	78.208	2,519,738
2022-01-07	87.610	89.425	86.790	87.830	78.467	2,817,425

← NewerPage 20 of 21 · 1,255 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.