Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.790	84.170	82.480	83.290	73.880	1,343,073
2021-10-11	82.220	83.360	81.710	82.840	73.481	761,023
2021-10-08	82.870	83.340	82.500	82.690	73.348	766,308
2021-10-07	83.800	84.360	82.710	82.930	73.561	1,027,448
2021-10-06	81.110	83.410	80.010	83.200	73.801	2,083,221
2021-10-05	83.830	83.830	81.710	81.740	72.505	1,569,734
2021-10-04	83.440	84.450	83.189	83.730	74.271	1,269,800
2021-10-01	83.100	84.280	82.440	83.850	74.377	1,213,014
2021-09-30	84.380	84.380	82.165	82.400	73.091	2,809,149
2021-09-29	83.310	84.230	83.250	83.790	74.324	1,702,743
2021-09-28	82.230	83.485	81.600	83.100	73.712	2,203,902
2021-09-27	83.530	85.140	82.770	82.790	73.437	1,733,651
2021-09-24	85.240	85.670	82.620	83.300	73.889	1,918,840
2021-09-23	85.750	86.850	85.530	85.740	76.054	1,638,448
2021-09-22	86.640	86.780	85.290	85.440	75.787	1,657,039
2021-09-21	86.320	87.650	85.900	85.940	76.231	1,417,639
2021-09-20	85.040	86.860	84.510	85.750	76.062	1,960,748
2021-09-17	87.100	87.330	85.590	85.830	76.133	3,532,048
2021-09-16	86.880	88.140	86.420	87.810	77.890	1,533,382
2021-09-15	87.570	87.570	86.710	86.880	77.065	1,714,550
2021-09-14	88.760	88.830	86.500	87.540	77.650	1,632,652
2021-09-13	87.630	88.790	87.210	88.220	78.253	2,403,797
2021-09-10	86.390	87.640	85.400	86.680	76.887	2,231,825
2021-09-09	85.510	87.690	85.260	86.110	76.382	2,941,662
2021-09-08	84.770	86.510	84.490	86.000	76.284	1,443,406
2021-09-07	86.620	86.700	84.270	85.090	75.477	2,076,103
2021-09-03	87.410	87.410	85.690	86.750	76.949	2,245,727
2021-09-02	88.480	88.660	86.880	87.750	77.837	2,130,240
2021-09-01	87.920	88.980	87.250	88.180	78.218	2,580,963
2021-08-31	85.560	87.660	85.420	87.530	77.641	3,051,622
2021-08-30	85.550	86.140	85.090	85.760	76.071	1,565,889
2021-08-27	85.180	86.520	85.000	85.640	75.965	2,041,930
2021-08-26	85.300	85.730	84.460	84.670	75.104	1,425,964
2021-08-25	84.530	85.730	84.000	84.890	75.300	1,544,502
2021-08-24	84.200	84.630	83.390	84.480	74.936	1,311,965
2021-08-23	84.720	84.980	83.460	84.180	74.670	1,071,387
2021-08-20	83.810	84.740	82.660	84.220	74.705	1,853,012
2021-08-19	83.860	84.970	83.020	84.080	74.581	2,000,119
2021-08-18	85.450	85.470	84.090	84.300	74.776	1,882,154
2021-08-17	84.680	85.835	84.280	85.590	75.921	1,469,266
2021-08-16	84.770	85.800	84.530	85.260	75.628	1,576,682
2021-08-13	83.740	85.180	83.522	85.110	75.495	2,437,596
2021-08-12	84.170	84.170	83.295	83.740	74.280	1,262,872
2021-08-11	84.930	84.930	83.810	83.950	74.466	1,974,995
2021-08-10	85.500	85.930	84.930	85.040	74.892	3,813,129
2021-08-09	85.110	85.650	84.470	85.560	75.350	1,687,108
2021-08-06	86.770	87.310	84.905	85.180	75.015	2,090,948
2021-08-05	85.650	86.600	85.330	86.580	76.248	1,246,620
2021-08-04	86.950	87.250	84.960	85.100	74.944	1,892,019
2021-08-03	86.890	87.220	86.120	87.110	76.715	1,656,367
2021-08-02	87.380	89.180	86.180	86.270	75.975	1,245,993
2021-07-30	88.580	89.500	86.790	86.860	76.494	2,386,018
2021-07-29	87.410	88.630	87.410	87.730	77.261	1,218,235
2021-07-28	88.490	88.490	86.950	87.390	76.961	986,832
2021-07-27	87.310	88.575	86.740	88.270	77.736	1,629,552
2021-07-26	87.260	88.280	86.270	87.600	77.146	1,582,290
2021-07-23	88.080	88.385	87.090	87.760	77.287	1,104,205
2021-07-22	87.860	87.900	86.700	87.350	76.926	1,303,645
2021-07-21	88.100	89.420	87.760	87.990	77.490	1,591,637
2021-07-20	84.930	88.420	84.310	88.020	77.516	2,259,701

← NewerPage 22 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.