Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	87.680	88.250	86.940	87.630	78.288	1,297,320
2022-01-05	88.670	89.570	86.820	86.980	77.708	1,770,119
2022-01-04	85.785	88.680	85.720	88.140	78.744	2,885,340
2022-01-03	86.160	87.115	84.410	85.560	76.439	2,170,163
2021-12-31	85.720	86.690	85.575	85.770	76.627	1,301,084
2021-12-30	84.930	86.350	84.930	85.900	76.743	1,380,027
2021-12-29	84.700	85.330	83.340	85.110	76.037	1,219,602
2021-12-28	83.770	84.850	83.610	84.730	75.697	1,224,790
2021-12-27	82.650	84.080	81.740	84.040	75.081	1,381,236
2021-12-23	83.250	83.580	81.930	82.790	73.964	1,228,396
2021-12-22	82.950	83.369	82.090	82.960	74.116	1,952,467
2021-12-21	81.200	83.370	80.840	82.640	73.830	1,474,144
2021-12-20	80.270	81.640	80.030	80.330	71.767	2,785,998
2021-12-17	83.100	84.449	81.940	83.200	74.331	7,166,623
2021-12-16	83.000	84.470	82.180	83.100	74.241	2,426,712
2021-12-15	82.400	83.470	81.860	82.950	74.107	2,486,078
2021-12-14	83.440	83.990	81.240	82.190	73.428	2,310,955
2021-12-13	82.190	84.050	81.735	83.440	74.545	2,079,488
2021-12-10	84.710	84.930	82.270	82.710	73.893	2,019,767
2021-12-09	85.110	85.460	84.140	84.150	75.179	1,772,779
2021-12-08	85.060	86.160	84.500	85.700	76.564	2,421,114
2021-12-07	83.990	85.350	83.530	84.780	75.742	2,301,665
2021-12-06	81.270	83.940	81.270	83.040	74.188	1,823,149
2021-12-03	82.230	82.560	79.950	80.400	71.829	2,879,967
2021-12-02	80.060	82.770	79.790	82.080	73.330	2,401,024
2021-12-01	80.630	82.150	79.260	79.360	70.900	2,148,360
2021-11-30	81.470	81.840	79.210	79.620	71.132	4,177,812
2021-11-29	82.340	83.680	81.980	82.040	73.294	2,684,584
2021-11-26	84.930	85.250	81.780	81.920	73.187	1,879,367
2021-11-24	85.870	87.265	85.870	87.070	77.788	1,512,852
2021-11-23	84.720	86.480	84.380	85.780	76.636	1,567,119
2021-11-22	83.640	85.000	83.250	84.010	75.054	1,618,114
2021-11-19	86.090	86.790	83.845	84.190	75.215	2,115,105
2021-11-18	86.240	86.650	85.210	86.150	76.966	1,483,166
2021-11-17	83.640	86.510	82.930	86.220	77.029	2,343,850
2021-11-16	84.290	84.500	82.924	84.000	75.045	1,994,665
2021-11-15	85.520	85.520	83.290	84.230	75.251	1,436,262
2021-11-12	85.150	85.910	84.720	85.550	75.885	1,212,099
2021-11-11	86.780	87.080	85.040	85.230	75.601	1,867,999
2021-11-10	85.540	87.640	85.540	87.010	77.180	3,049,472
2021-11-09	85.080	86.235	84.160	85.390	75.743	2,060,034
2021-11-08	84.460	85.870	83.980	84.760	75.184	2,375,140
2021-11-05	82.940	86.025	81.190	84.600	75.042	2,718,121
2021-11-04	82.960	83.160	79.710	80.470	71.379	3,056,996
2021-11-03	81.980	83.305	81.750	82.820	73.463	1,631,006
2021-11-02	82.940	82.990	81.360	81.890	72.639	1,866,441
2021-11-01	80.370	82.590	79.920	82.450	73.135	1,626,629
2021-10-29	82.220	82.435	79.520	80.400	71.317	3,692,498
2021-10-28	82.300	82.830	81.750	82.730	73.384	1,165,697
2021-10-27	80.790	82.690	80.413	82.300	73.002	2,057,707
2021-10-26	80.960	81.310	80.400	80.430	71.343	2,415,301
2021-10-25	81.240	82.090	79.740	80.980	71.831	2,843,074
2021-10-22	83.230	83.940	80.830	81.040	71.885	2,352,690
2021-10-21	84.800	85.060	82.967	83.150	73.756	1,553,591
2021-10-20	84.070	85.190	83.910	84.580	75.025	1,454,734
2021-10-19	83.790	84.270	83.370	84.070	74.572	1,170,382
2021-10-18	83.540	84.110	82.930	83.360	73.942	1,765,575
2021-10-15	84.700	84.850	83.720	84.110	74.608	1,472,400
2021-10-14	83.960	84.560	83.670	83.950	74.466	1,729,251
2021-10-13	82.910	83.440	82.290	83.290	73.880	1,109,783

← NewerPage 21 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.