Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	83.750	84.190	83.210	83.990	69.374	3,593,051
2019-11-14	83.360	83.790	83.235	83.590	69.044	1,557,997
2019-11-13	82.530	83.400	82.403	83.100	68.639	2,313,443
2019-11-12	82.450	83.450	82.100	82.290	67.970	2,511,950
2019-11-11	83.110	83.610	82.670	83.110	67.927	1,281,886
2019-11-08	83.040	83.800	82.685	82.880	67.739	1,750,398
2019-11-07	84.030	84.120	82.510	83.250	68.041	2,433,442
2019-11-06	86.160	86.360	84.440	84.870	69.365	2,411,173
2019-11-05	86.210	86.210	84.030	85.550	69.921	3,328,858
2019-11-04	89.390	89.390	86.640	86.890	71.016	1,807,811
2019-11-01	90.840	91.100	88.880	90.030	73.583	1,820,499
2019-10-31	90.470	91.470	89.900	90.690	74.122	2,069,225
2019-10-30	88.940	90.510	88.930	90.460	73.934	1,896,835
2019-10-29	92.070	92.070	88.860	89.440	73.100	3,377,321
2019-10-28	87.860	87.900	86.760	87.040	71.139	3,518,637
2019-10-25	90.170	90.570	87.640	87.960	71.891	2,461,721
2019-10-24	91.180	91.280	90.280	90.840	74.245	1,914,763
2019-10-23	92.000	92.350	90.580	91.120	74.474	3,022,988
2019-10-22	92.600	93.170	91.730	91.920	75.127	2,081,672
2019-10-21	91.850	92.220	91.015	92.210	75.364	1,658,255
2019-10-18	91.140	92.380	90.970	92.090	75.266	1,896,812
2019-10-17	91.090	91.370	90.500	91.180	74.523	2,255,332
2019-10-16	90.890	91.230	89.780	91.020	74.392	1,861,431
2019-10-15	91.900	92.150	90.440	91.390	74.694	1,461,666
2019-10-14	91.280	91.888	90.920	91.790	75.021	1,026,130
2019-10-11	91.670	91.820	90.830	91.180	74.523	1,456,067
2019-10-10	91.160	91.840	90.345	91.600	74.866	1,476,908
2019-10-09	91.370	92.070	91.280	91.350	74.662	889,257
2019-10-08	91.890	92.080	90.735	91.180	74.523	1,144,120
2019-10-07	91.050	92.330	91.000	91.540	74.817	1,411,737
2019-10-04	91.460	92.000	91.300	91.960	75.160	1,209,181
2019-10-03	89.840	91.990	89.840	91.330	74.645	1,525,774
2019-10-02	90.060	90.490	88.980	89.780	73.378	1,525,509
2019-10-01	90.270	90.520	89.410	89.460	73.117	1,682,755
2019-09-30	90.240	91.050	90.080	90.650	74.089	2,506,445
2019-09-27	90.720	91.050	89.490	90.290	73.795	1,862,003
2019-09-26	89.640	90.920	89.240	90.620	74.065	1,290,784
2019-09-25	89.280	89.850	88.840	89.170	72.880	1,414,221
2019-09-24	89.300	90.180	88.560	89.170	72.880	2,095,600
2019-09-23	88.620	89.940	88.620	89.060	72.790	1,736,521
2019-09-20	89.710	89.720	88.660	88.800	72.577	3,586,094
2019-09-19	89.080	89.680	88.910	89.300	72.986	1,354,523
2019-09-18	89.740	89.880	87.920	88.880	72.643	1,870,767
2019-09-17	87.670	89.470	87.500	89.300	72.986	1,777,987
2019-09-16	86.100	87.450	85.650	86.930	71.049	2,421,038
2019-09-13	87.010	87.610	85.190	85.510	69.888	3,000,974
2019-09-12	88.880	89.330	87.230	87.450	71.474	2,340,165
2019-09-11	87.200	88.480	86.590	87.680	71.662	2,735,837
2019-09-10	89.300	89.760	86.980	87.880	71.825	2,472,182
2019-09-09	91.000	91.040	89.630	90.210	73.730	1,585,578
2019-09-06	91.190	92.110	91.190	91.390	74.694	1,904,935
2019-09-05	91.680	92.110	89.700	91.090	74.449	2,100,871
2019-09-04	92.190	92.500	91.530	92.460	75.569	2,095,934
2019-09-03	89.380	91.440	89.090	91.380	74.686	1,937,304
2019-08-30	89.840	90.000	89.030	89.560	73.199	1,245,503
2019-08-29	89.360	89.800	88.720	89.680	73.297	1,606,106
2019-08-28	89.470	89.850	88.610	88.890	72.651	1,242,942
2019-08-27	89.180	90.220	88.960	88.960	72.708	3,336,704
2019-08-26	88.160	88.720	87.400	88.600	72.414	2,152,950
2019-08-23	89.010	90.200	87.400	87.750	71.719	2,110,337

← NewerPage 30 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.