Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	85.770	88.230	85.681	87.700	72.439	2,650,850
2020-02-12	84.940	86.017	84.730	85.860	70.919	1,412,692
2020-02-11	85.050	85.700	84.415	84.900	70.126	1,891,743
2020-02-10	84.600	85.540	84.360	85.120	70.308	1,834,643
2020-02-07	84.670	85.100	84.020	84.130	69.490	1,581,700
2020-02-06	84.450	85.350	84.030	84.670	69.936	2,256,163
2020-02-05	84.620	84.845	83.760	84.010	69.391	1,738,418
2020-02-04	84.640	85.880	84.220	84.950	70.167	1,915,008
2020-02-03	85.110	85.320	84.250	84.460	69.763	2,770,538
2020-01-31	85.560	85.580	84.455	84.910	70.134	2,419,205
2020-01-30	86.190	86.360	85.240	85.400	70.539	3,210,112
2020-01-29	86.970	87.210	86.300	86.530	71.472	1,548,058
2020-01-28	86.810	87.165	86.520	86.750	71.654	1,341,913
2020-01-27	86.620	87.260	86.460	86.870	71.753	1,600,965
2020-01-24	87.300	87.384	86.400	86.950	71.819	1,478,972
2020-01-23	86.110	87.280	85.790	87.240	72.059	2,335,144
2020-01-22	88.000	88.106	85.880	86.000	71.035	2,116,142
2020-01-21	86.470	87.820	86.400	87.800	72.521	1,707,744
2020-01-17	86.650	86.920	86.060	86.390	71.357	2,177,935
2020-01-16	84.960	86.750	84.720	86.550	71.489	1,851,688
2020-01-15	84.250	85.200	84.140	84.950	70.167	1,726,457
2020-01-14	83.840	84.070	83.045	84.030	69.407	2,365,670
2020-01-13	82.610	84.200	82.610	84.070	69.440	1,563,817
2020-01-10	82.530	83.040	82.350	82.800	68.391	1,897,434
2020-01-09	82.140	82.760	81.790	82.460	68.111	1,211,879
2020-01-08	81.920	82.360	81.460	82.270	67.954	2,016,788
2020-01-07	82.490	82.540	81.240	82.250	67.937	1,239,462
2020-01-06	82.090	83.220	81.660	82.790	68.383	2,201,167
2020-01-03	79.640	81.660	79.550	81.550	67.359	1,687,045
2020-01-02	82.090	82.140	79.960	80.140	66.194	2,049,106
2019-12-31	81.060	81.790	81.010	81.780	67.549	2,777,216
2019-12-30	80.550	81.040	80.290	81.010	66.913	2,517,751
2019-12-27	80.710	81.100	80.400	80.960	66.872	1,050,236
2019-12-26	80.020	80.480	79.910	80.480	66.475	758,740
2019-12-24	79.830	80.140	79.550	79.930	66.021	425,616
2019-12-23	80.540	80.820	79.560	79.850	65.955	1,956,282
2019-12-20	80.430	80.790	79.750	80.400	66.409	5,539,132
2019-12-19	78.560	79.390	77.900	79.050	65.294	2,900,164
2019-12-18	76.970	78.680	76.750	78.390	64.749	2,412,007
2019-12-17	79.020	79.230	77.240	77.400	63.931	2,613,781
2019-12-16	78.640	78.970	77.716	78.670	64.980	2,742,819
2019-12-13	78.940	79.780	77.730	78.670	64.980	2,664,943
2019-12-12	81.050	81.470	79.010	79.130	65.360	2,239,684
2019-12-11	82.680	82.790	80.540	81.170	67.045	2,528,738
2019-12-10	83.140	83.330	82.080	82.690	68.301	1,603,788
2019-12-09	83.780	83.980	82.920	83.140	68.672	1,697,458
2019-12-06	84.020	84.510	83.430	83.770	69.193	1,185,064
2019-12-05	83.380	84.060	82.760	84.060	69.432	1,944,128
2019-12-04	83.710	84.384	83.540	83.780	69.201	1,968,936
2019-12-03	83.890	84.740	83.700	83.930	69.325	1,829,115
2019-12-02	84.260	84.580	83.200	83.230	68.747	1,777,276
2019-11-29	85.760	86.140	84.450	84.570	69.853	1,015,785
2019-11-27	84.270	85.820	84.030	85.820	70.886	2,085,722
2019-11-26	83.500	84.570	83.385	84.560	69.845	3,373,474
2019-11-25	83.940	84.780	83.110	83.190	68.714	4,300,508
2019-11-22	83.780	83.885	82.810	83.650	69.094	1,416,993
2019-11-21	84.150	84.610	83.290	83.500	68.970	1,646,388
2019-11-20	85.020	85.370	84.190	84.840	70.076	1,306,763
2019-11-19	85.370	85.540	84.610	85.100	70.291	1,434,650
2019-11-18	84.180	85.440	84.030	84.820	70.060	2,264,182

← NewerPage 29 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.