Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	53.900	54.030	52.670	53.150	45.015	2,163,886
2020-08-04	52.880	54.170	52.880	53.290	45.133	2,809,477
2020-08-03	52.730	53.280	51.910	52.870	44.778	2,379,552
2020-07-31	54.320	54.500	52.730	53.560	45.362	4,884,848
2020-07-30	53.490	54.850	53.210	54.520	46.175	2,112,519
2020-07-29	53.780	54.730	53.260	54.690	46.319	2,861,124
2020-07-28	51.010	53.540	51.000	53.140	45.006	2,217,882
2020-07-27	51.170	51.310	50.130	51.010	43.202	1,544,464
2020-07-24	52.220	52.710	51.140	51.420	43.550	2,221,354
2020-07-23	51.680	52.465	51.385	51.940	43.990	2,079,464
2020-07-22	49.240	52.860	48.900	52.330	44.320	3,988,888
2020-07-21	49.990	50.470	49.390	49.480	41.907	1,646,690
2020-07-20	50.480	50.950	49.095	49.300	41.754	2,455,396
2020-07-17	50.100	51.300	49.630	50.990	43.185	2,188,353
2020-07-16	50.470	51.120	49.530	49.880	42.245	2,146,985
2020-07-15	51.530	51.690	50.180	51.040	43.228	2,060,642
2020-07-14	50.100	50.980	49.730	49.940	42.296	1,973,498
2020-07-13	50.750	51.080	49.675	50.020	42.364	2,069,461
2020-07-10	49.050	50.600	48.990	50.550	42.813	2,452,882
2020-07-09	49.740	49.895	48.040	49.200	41.669	2,291,256
2020-07-08	50.020	50.450	49.290	50.030	42.372	2,562,160
2020-07-07	51.470	51.470	49.875	49.950	42.305	2,267,591
2020-07-06	54.310	54.330	52.060	52.310	44.303	1,447,328
2020-07-02	54.890	55.250	52.380	52.630	44.574	1,855,191
2020-07-01	52.190	54.095	51.670	53.640	45.430	2,569,201
2020-06-30	51.370	52.480	50.700	51.750	43.829	2,983,123
2020-06-29	50.500	51.310	49.160	51.260	43.414	1,826,416
2020-06-26	50.080	50.680	49.420	49.740	42.127	3,829,788
2020-06-25	48.910	50.250	48.280	50.210	42.525	2,619,737
2020-06-24	50.300	50.720	47.180	49.380	41.822	3,551,345
2020-06-23	51.810	52.350	50.985	51.480	43.600	1,944,344
2020-06-22	51.960	52.660	50.590	51.380	43.516	3,795,940
2020-06-19	56.900	56.900	50.180	51.000	43.194	11,173,540
2020-06-18	55.050	56.360	54.810	55.810	47.268	2,115,231
2020-06-17	58.220	58.415	55.810	56.020	47.446	2,681,940
2020-06-16	59.720	59.770	56.370	57.640	48.818	2,695,170
2020-06-15	52.770	56.360	52.450	56.120	47.530	3,187,750
2020-06-12	54.930	55.470	51.990	55.240	46.785	3,748,099
2020-06-11	51.350	54.140	50.750	51.340	43.482	5,475,534
2020-06-10	58.950	58.950	55.462	55.770	47.234	3,952,420
2020-06-09	59.340	61.260	58.530	59.600	50.478	4,256,081
2020-06-08	62.820	63.205	61.010	61.650	52.214	4,718,087
2020-06-05	63.000	64.690	60.850	61.600	52.171	6,457,141
2020-06-04	58.470	58.970	57.220	58.710	49.724	3,395,556
2020-06-03	55.740	59.338	55.486	58.970	49.944	3,951,813
2020-06-02	53.870	55.160	53.381	54.780	46.395	3,958,594
2020-06-01	50.460	53.440	50.290	53.070	44.947	3,819,065
2020-05-29	50.370	51.550	49.170	50.670	42.914	7,484,094
2020-05-28	52.520	52.820	50.740	51.340	43.482	3,907,566
2020-05-27	53.260	53.970	51.160	51.890	43.948	4,426,312
2020-05-26	52.100	52.990	50.020	51.120	43.296	5,301,761
2020-05-22	46.440	47.860	46.210	47.820	40.501	2,387,456
2020-05-21	45.750	46.860	45.360	46.420	39.315	3,393,989
2020-05-20	45.180	45.990	44.635	45.750	38.747	3,423,051
2020-05-19	45.120	46.150	43.540	45.200	38.282	3,241,805
2020-05-18	42.210	45.610	42.210	45.130	38.222	5,163,062
2020-05-15	39.780	40.930	39.430	40.650	33.911	7,250,382
2020-05-14	36.800	40.400	36.080	40.340	33.653	5,266,433
2020-05-13	39.110	39.870	37.510	37.960	31.667	6,717,214
2020-05-12	42.130	42.420	38.980	39.770	33.177	7,700,857

← NewerPage 27 of 79 · 4,731 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.