Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	88.490	88.490	84.100	84.430	74.354	3,044,353
2021-07-16	89.100	89.800	88.941	89.680	78.978	2,041,377
2021-07-15	87.910	88.690	87.660	88.600	78.027	2,088,211
2021-07-14	86.680	88.820	86.560	88.200	77.674	2,672,263
2021-07-13	87.550	87.960	86.385	86.970	76.591	2,904,044
2021-07-12	85.970	87.790	85.970	87.530	77.084	1,806,673
2021-07-09	85.390	86.490	84.920	86.430	76.116	1,844,949
2021-07-08	84.050	85.415	83.620	84.890	74.759	2,436,015
2021-07-07	84.950	85.225	83.960	84.870	74.742	2,448,850
2021-07-06	84.610	85.300	83.205	85.140	74.980	2,390,390
2021-07-02	84.000	84.970	83.730	84.920	74.786	2,208,823
2021-07-01	83.410	84.570	82.820	83.730	73.738	2,249,068
2021-06-30	83.580	84.230	82.720	83.100	73.183	4,387,980
2021-06-29	83.000	83.825	82.670	83.410	73.456	1,657,430
2021-06-28	84.020	84.020	82.340	82.960	73.060	2,535,789
2021-06-25	83.800	84.020	83.370	84.020	73.993	2,230,038
2021-06-24	83.650	83.830	82.290	83.460	73.500	2,259,449
2021-06-23	82.210	83.809	81.800	83.470	73.509	2,698,215
2021-06-22	81.070	83.180	80.925	82.220	72.408	3,915,947
2021-06-21	78.740	80.700	78.350	80.580	70.964	1,818,242
2021-06-18	80.450	80.600	78.480	78.510	69.141	5,532,176
2021-06-17	80.710	81.240	80.130	80.550	70.937	2,149,728
2021-06-16	81.040	82.250	80.660	80.800	71.158	2,150,124
2021-06-15	82.130	82.390	81.110	81.160	71.475	2,742,429
2021-06-14	80.210	81.365	79.770	81.210	71.519	1,787,557
2021-06-11	79.320	79.680	78.555	79.680	70.171	1,253,469
2021-06-10	78.820	79.410	78.190	79.140	69.696	2,015,979
2021-06-09	78.570	79.370	78.310	78.840	69.431	1,563,883
2021-06-08	77.330	78.800	77.000	78.150	68.824	2,177,042
2021-06-07	76.680	77.470	76.220	76.870	67.697	1,266,260
2021-06-04	76.910	76.910	75.600	76.450	67.327	1,535,145
2021-06-03	77.800	77.885	76.445	76.710	67.556	1,644,890
2021-06-02	77.000	77.920	76.410	77.820	68.533	2,103,272
2021-06-01	75.025	76.790	74.590	76.700	67.547	1,687,279
2021-05-28	74.670	75.350	74.350	74.770	65.847	1,552,304
2021-05-27	75.490	75.490	74.100	74.100	65.257	1,649,719
2021-05-26	74.880	75.510	74.440	74.990	66.041	1,024,520
2021-05-25	74.300	75.160	74.040	74.830	65.900	1,168,727
2021-05-24	74.000	75.350	73.690	74.660	65.750	1,384,829
2021-05-21	73.640	74.470	72.860	73.280	64.535	1,219,640
2021-05-20	72.540	73.770	72.270	73.440	64.676	1,712,698
2021-05-19	72.380	73.070	71.340	72.820	64.130	1,832,854
2021-05-18	73.090	74.000	72.470	73.130	64.403	1,200,443
2021-05-17	73.170	73.610	72.590	73.120	64.394	1,970,555
2021-05-14	72.580	73.620	72.555	73.220	64.482	1,142,427
2021-05-13	71.000	73.180	71.000	72.080	63.478	1,874,321
2021-05-12	72.950	73.160	70.740	71.040	62.562	1,995,800
2021-05-11	73.870	73.870	72.210	73.090	64.368	1,708,242
2021-05-10	74.700	76.150	74.170	74.310	65.442	2,556,893
2021-05-07	73.630	75.100	73.300	74.700	65.248	1,831,089
2021-05-06	72.810	73.620	72.710	73.510	64.209	1,322,569
2021-05-05	74.910	74.910	72.200	72.650	63.458	1,738,436
2021-05-04	76.590	77.060	74.215	74.910	65.432	1,432,092
2021-05-03	75.500	77.005	75.110	76.490	66.812	2,119,298
2021-04-30	75.570	75.580	74.700	75.030	65.537	2,734,302
2021-04-29	75.000	77.540	74.700	76.080	66.454	1,814,041
2021-04-28	76.240	76.680	75.330	75.520	65.965	2,318,309
2021-04-27	75.990	76.700	75.660	76.470	66.794	1,715,020
2021-04-26	76.000	76.650	75.710	75.890	66.288	1,026,513
2021-04-23	76.100	76.180	75.060	75.440	65.895	1,553,101

← NewerPage 23 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.