Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	53.010	53.680	52.120	52.260	44.742	3,046,355
2020-10-27	55.720	56.040	53.970	54.030	46.257	1,880,993
2020-10-26	55.580	55.790	54.690	55.700	47.687	2,227,108
2020-10-23	55.670	56.550	55.325	56.260	48.167	1,352,778
2020-10-22	53.580	55.490	53.420	55.250	47.302	4,269,311
2020-10-21	53.710	54.420	53.090	53.710	45.983	2,102,850
2020-10-20	53.490	54.310	53.180	54.090	46.309	1,741,865
2020-10-19	54.740	54.740	52.482	52.580	45.016	2,135,897
2020-10-16	54.020	55.360	53.340	54.280	46.471	2,602,052
2020-10-15	53.340	55.520	53.240	55.050	47.131	2,291,974
2020-10-14	54.310	54.700	53.620	53.870	46.120	1,947,961
2020-10-13	55.230	55.380	53.480	54.260	46.454	2,126,643
2020-10-12	56.440	56.440	55.260	55.870	47.833	1,492,188
2020-10-09	57.660	57.660	55.830	56.310	48.209	1,411,858
2020-10-08	56.610	57.500	56.260	57.220	48.988	3,500,896
2020-10-07	56.990	57.230	55.630	56.100	48.030	2,755,022
2020-10-06	57.870	57.950	56.270	56.660	48.509	3,443,906
2020-10-05	58.200	58.570	56.570	57.470	49.202	3,177,736
2020-10-02	55.400	58.190	54.910	57.940	49.605	2,569,003
2020-10-01	55.220	56.450	54.310	56.420	48.304	4,048,424
2020-09-30	55.170	56.240	53.930	55.090	47.165	3,399,239
2020-09-29	54.030	54.630	53.320	54.500	46.660	2,048,779
2020-09-28	54.800	54.940	53.960	54.390	46.566	2,403,077
2020-09-25	51.690	53.310	51.410	53.260	45.598	2,539,464
2020-09-24	51.660	53.160	51.220	51.870	44.408	2,733,694
2020-09-23	54.350	54.840	51.860	51.960	44.485	2,726,949
2020-09-22	54.150	55.705	54.060	54.710	46.840	3,804,905
2020-09-21	55.070	55.460	53.650	54.190	46.394	5,014,977
2020-09-18	57.160	57.810	56.340	56.450	48.329	4,996,751
2020-09-17	59.130	59.890	57.420	57.780	49.468	4,270,510
2020-09-16	60.950	61.420	59.750	59.870	51.257	4,158,160
2020-09-15	59.870	61.440	59.870	60.710	51.976	4,108,128
2020-09-14	59.500	60.415	59.410	60.120	51.471	2,796,322
2020-09-11	59.850	60.300	58.220	58.870	50.401	2,518,106
2020-09-10	60.330	61.360	59.830	59.860	51.249	1,787,932
2020-09-09	60.530	61.725	59.770	60.890	52.130	2,326,195
2020-09-08	60.760	61.800	59.990	60.050	51.411	3,370,505
2020-09-04	60.580	61.380	59.450	61.120	52.327	3,447,482
2020-09-03	60.150	61.500	59.400	60.450	51.754	2,828,403
2020-09-02	58.140	60.100	57.450	60.010	51.377	2,724,395
2020-09-01	57.000	58.270	56.510	58.130	49.768	1,390,736
2020-08-31	58.970	59.230	57.440	57.520	49.245	2,627,833
2020-08-28	58.020	59.470	57.142	59.450	50.898	2,425,339
2020-08-27	55.600	58.020	55.600	57.920	49.588	2,786,468
2020-08-26	57.330	57.570	55.280	55.850	47.816	2,350,287
2020-08-25	57.270	57.600	56.450	57.590	49.305	3,790,159
2020-08-24	55.840	57.440	55.305	57.420	49.160	2,052,108
2020-08-21	55.360	56.230	54.613	56.130	48.055	3,259,096
2020-08-20	53.320	55.720	53.050	55.080	47.156	2,201,504
2020-08-19	55.150	55.350	53.790	53.950	46.189	2,433,330
2020-08-18	55.850	55.850	54.530	54.940	47.036	2,288,462
2020-08-17	56.550	56.550	55.470	55.980	47.927	1,977,531
2020-08-14	56.020	57.760	55.600	56.750	48.064	2,100,905
2020-08-13	56.580	57.580	55.640	55.990	47.420	1,795,729
2020-08-12	56.780	57.100	56.000	56.910	48.199	1,806,127
2020-08-11	58.280	58.580	56.330	56.630	47.962	2,887,797
2020-08-10	57.100	57.970	56.320	57.440	48.648	2,420,993
2020-08-07	56.030	57.835	55.620	57.180	48.428	3,360,949
2020-08-06	53.240	57.190	52.690	56.410	47.776	3,515,885
2020-08-05	53.900	54.030	52.670	53.150	45.015	2,163,886

← NewerPage 26 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.