Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	88.810	89.260	88.215	88.900	72.659	1,322,404
2019-08-21	88.700	89.340	87.960	88.930	72.684	1,074,580
2019-08-20	89.900	90.250	88.500	88.550	72.373	2,286,147
2019-08-19	88.980	89.620	88.310	89.420	73.084	1,644,605
2019-08-16	88.210	89.055	87.960	88.790	72.569	1,500,767
2019-08-15	86.490	88.470	86.440	88.280	72.152	1,867,244
2019-08-14	87.110	87.550	86.447	86.560	70.747	1,556,898
2019-08-13	87.950	88.240	86.480	87.850	71.090	1,835,489
2019-08-12	88.300	88.870	87.370	87.990	71.203	1,199,805
2019-08-09	87.890	88.440	87.340	88.280	71.438	1,507,076
2019-08-08	86.720	88.270	86.070	87.910	71.138	2,649,542
2019-08-07	85.450	87.910	84.645	87.250	70.604	2,256,576
2019-08-06	84.510	86.800	84.040	85.410	69.115	2,564,749
2019-08-05	85.170	85.510	83.780	84.840	68.654	3,232,275
2019-08-02	83.700	85.240	83.700	84.760	68.589	1,511,839
2019-08-01	82.770	84.430	81.360	83.700	67.732	2,790,997
2019-07-31	83.730	84.680	82.830	83.120	67.262	2,011,564
2019-07-30	83.570	84.420	83.070	83.950	67.934	1,326,913
2019-07-29	83.750	84.680	83.420	83.710	67.740	1,113,262
2019-07-26	82.580	83.280	82.135	83.130	67.270	1,588,763
2019-07-25	82.860	83.130	82.220	82.630	66.866	1,619,407
2019-07-24	84.000	84.010	82.590	83.090	67.238	2,051,100
2019-07-23	83.170	83.730	82.500	83.720	67.748	2,070,751
2019-07-22	83.140	83.620	82.670	83.050	67.206	3,221,544
2019-07-19	84.900	84.950	82.970	83.050	67.206	1,775,028
2019-07-18	84.330	85.110	83.980	84.850	68.662	1,201,576
2019-07-17	84.940	85.470	83.910	84.500	68.379	1,278,206
2019-07-16	83.870	84.810	83.540	84.650	68.500	1,599,017
2019-07-15	84.880	85.680	84.370	84.410	68.306	1,728,037
2019-07-12	85.300	85.380	84.410	84.750	68.581	1,492,456
2019-07-11	86.390	86.585	84.950	85.170	68.921	2,168,553
2019-07-10	86.250	86.910	85.900	86.720	70.175	1,734,067
2019-07-09	85.120	86.260	84.970	86.100	69.674	1,555,677
2019-07-08	84.300	85.260	84.220	85.260	68.994	1,334,786
2019-07-05	84.250	84.500	82.400	84.220	68.152	1,382,879
2019-07-03	84.290	85.460	84.290	85.270	69.002	1,123,114
2019-07-02	82.100	84.260	81.930	84.170	68.112	2,090,807
2019-07-01	82.130	82.130	80.030	81.740	66.146	2,258,168
2019-06-28	81.630	82.190	81.390	81.530	65.976	4,007,609
2019-06-27	81.320	82.170	81.270	81.630	66.057	1,784,599
2019-06-26	82.980	83.000	80.530	81.070	65.603	2,843,918
2019-06-25	84.230	84.810	82.980	83.300	67.408	3,555,603
2019-06-24	84.080	84.590	83.470	84.070	68.031	3,101,297
2019-06-21	84.550	84.750	82.550	83.650	67.691	10,019,430
2019-06-20	84.230	85.260	84.175	84.630	68.484	3,496,070
2019-06-19	82.570	84.260	82.180	83.800	67.813	2,459,653
2019-06-18	84.090	84.360	82.700	83.040	67.198	2,061,227
2019-06-17	82.730	83.850	82.500	83.610	67.659	2,322,621
2019-06-14	82.200	83.250	82.200	82.280	66.583	2,015,811
2019-06-13	82.190	82.660	81.690	82.330	66.623	1,759,636
2019-06-12	82.410	83.250	82.120	82.270	66.574	1,565,866
2019-06-11	82.420	82.650	81.300	82.110	66.445	1,791,340
2019-06-10	83.310	83.500	81.870	82.380	66.663	1,565,139
2019-06-07	83.120	83.870	82.780	83.230	67.351	2,268,587
2019-06-06	82.030	82.820	81.700	82.580	66.825	1,473,679
2019-06-05	80.580	82.065	80.250	81.980	66.340	2,253,142
2019-06-04	81.670	81.670	79.415	80.060	64.786	3,331,555
2019-06-03	81.630	82.180	81.140	82.010	66.364	1,814,151
2019-05-31	80.820	81.910	80.500	81.220	65.725	1,811,287
2019-05-30	79.870	80.770	79.550	80.760	65.353	1,464,900

← NewerPage 31 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.