Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	43.880	45.050	42.000	42.060	35.088	5,063,447
2020-05-08	42.160	44.780	40.750	44.550	37.165	6,798,947
2020-05-07	43.550	46.890	41.310	42.000	35.038	10,993,790
2020-05-06	48.300	48.490	45.220	45.320	37.807	3,521,842
2020-05-05	49.170	50.105	48.020	48.200	40.210	4,909,913
2020-05-04	46.580	48.390	45.750	48.320	40.310	2,199,059
2020-05-01	48.760	48.760	46.950	47.330	39.484	3,325,836
2020-04-30	49.760	51.530	49.610	51.230	42.738	3,994,695
2020-04-29	51.200	52.970	49.190	52.540	43.830	4,084,314
2020-04-28	48.400	49.350	46.480	49.060	40.927	3,697,013
2020-04-27	44.320	46.490	44.250	45.940	38.325	3,253,274
2020-04-24	43.150	44.140	42.650	44.060	36.756	3,339,783
2020-04-23	44.700	45.310	43.040	43.110	35.964	3,410,175
2020-04-22	45.280	45.480	43.840	44.290	36.948	2,260,902
2020-04-21	42.570	44.220	42.020	43.730	36.481	3,127,915
2020-04-20	47.330	48.230	45.260	45.380	37.857	2,844,746
2020-04-17	49.570	50.000	48.092	49.100	40.961	4,518,322
2020-04-16	49.010	49.100	46.660	47.240	39.409	2,492,936
2020-04-15	50.570	51.820	48.000	48.530	40.485	3,127,842
2020-04-14	53.430	55.440	52.930	53.350	44.506	3,245,744
2020-04-13	56.630	57.000	51.700	52.480	43.780	3,596,143
2020-04-09	54.090	58.000	53.980	56.600	47.217	7,865,428
2020-04-08	45.390	52.740	44.490	51.590	43.038	5,030,503
2020-04-07	44.790	48.213	44.290	44.400	37.040	5,039,681
2020-04-06	40.990	42.975	40.000	42.510	35.463	5,385,490
2020-04-03	37.780	39.300	36.230	37.260	31.083	5,650,024
2020-04-02	40.260	42.100	37.570	38.790	32.360	3,825,358
2020-04-01	42.890	43.250	38.880	40.600	33.870	5,002,994
2020-03-31	46.680	47.290	44.530	45.780	38.191	6,286,893
2020-03-30	48.650	49.360	45.030	47.180	39.359	5,214,391
2020-03-27	47.520	50.520	45.900	49.700	41.461	4,939,227
2020-03-26	47.300	50.780	44.560	50.410	42.054	7,642,079
2020-03-25	45.650	48.800	42.840	46.160	38.508	8,434,353
2020-03-24	46.530	48.710	42.835	45.370	37.849	7,375,699
2020-03-23	40.790	45.840	38.070	43.490	36.281	7,627,104
2020-03-20	42.610	46.450	41.350	42.420	35.388	11,125,490
2020-03-19	32.850	42.471	30.750	40.920	34.137	7,698,381
2020-03-18	35.990	36.820	24.270	33.220	27.713	8,833,828
2020-03-17	39.810	41.950	35.300	38.630	32.226	8,052,527
2020-03-16	44.390	44.780	38.000	38.770	32.343	7,116,915
2020-03-13	50.290	52.320	44.620	51.280	42.779	9,208,068
2020-03-12	52.150	52.150	39.940	45.950	38.333	12,651,170
2020-03-11	62.600	62.740	55.340	56.490	47.126	6,278,055
2020-03-10	66.640	66.710	61.010	64.610	53.900	5,142,456
2020-03-09	69.470	69.470	64.760	64.880	54.125	5,732,140
2020-03-06	74.130	74.660	71.130	73.960	61.700	5,658,012
2020-03-05	78.530	78.825	75.390	76.170	63.543	4,065,063
2020-03-04	78.470	79.760	77.700	79.650	66.446	2,592,756
2020-03-03	75.500	79.640	74.970	77.010	64.244	6,261,726
2020-03-02	75.250	75.740	72.845	75.260	62.784	5,980,821
2020-02-28	75.000	76.380	71.970	74.820	62.417	5,619,679
2020-02-27	79.700	80.470	75.570	75.580	63.051	3,598,462
2020-02-26	83.130	83.475	80.370	80.720	67.339	3,839,862
2020-02-25	86.890	86.940	82.910	82.970	69.216	3,761,916
2020-02-24	86.730	87.595	85.650	86.630	72.269	3,017,834
2020-02-21	87.360	88.170	87.000	87.110	72.670	2,201,968
2020-02-20	87.810	88.130	86.900	88.020	72.703	3,168,400
2020-02-19	89.770	89.770	87.540	87.740	72.472	2,193,374
2020-02-18	89.320	89.990	88.970	89.840	74.206	2,991,632
2020-02-14	88.250	89.370	88.000	89.320	73.777	2,484,537

← NewerPage 28 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.