Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	72.330	72.660	71.470	72.650	57.462	2,116,270
2018-11-30	71.700	72.340	71.000	72.330	57.209	3,284,395
2018-11-29	71.190	71.680	70.950	71.430	56.497	1,780,727
2018-11-28	70.580	71.350	69.760	71.350	56.434	2,162,732
2018-11-27	69.970	71.000	69.370	70.740	55.952	1,645,167
2018-11-26	70.210	70.260	69.200	69.920	55.303	1,479,664
2018-11-23	69.450	70.200	68.960	69.790	55.200	586,039
2018-11-21	70.230	70.230	69.440	69.510	54.979	1,766,930
2018-11-20	70.150	71.270	70.150	70.290	55.596	2,505,826
2018-11-19	70.450	70.990	70.020	70.310	55.612	1,411,841
2018-11-16	69.740	70.410	69.190	70.330	55.627	2,006,236
2018-11-15	69.840	70.070	68.810	69.490	54.963	1,430,923
2018-11-14	69.870	70.390	69.550	70.100	55.446	1,611,143
2018-11-13	69.890	70.320	69.180	69.580	55.034	1,489,300
2018-11-12	69.470	70.440	69.440	69.870	55.264	1,732,127
2018-11-09	68.700	69.720	68.335	69.480	54.955	2,133,867
2018-11-08	68.200	68.660	67.600	68.580	54.243	1,139,005
2018-11-07	69.190	69.500	68.530	69.100	53.966	2,177,006
2018-11-06	67.750	69.160	67.100	69.120	53.982	3,163,056
2018-11-05	66.190	68.110	65.900	67.780	52.936	1,719,309
2018-11-02	67.290	67.290	64.430	65.860	51.436	2,160,171
2018-11-01	66.590	67.710	65.750	67.500	52.717	2,412,693
2018-10-31	67.700	68.410	66.020	66.070	51.600	4,077,835
2018-10-30	66.230	69.850	65.980	69.490	54.271	4,266,414
2018-10-29	65.640	66.160	65.420	65.980	51.530	1,592,300
2018-10-26	65.920	66.785	64.800	65.150	50.882	2,351,822
2018-10-25	65.640	66.585	65.130	66.280	51.764	2,094,883
2018-10-24	64.300	66.265	64.040	65.790	51.381	2,358,407
2018-10-23	63.330	64.740	63.330	64.180	50.124	1,784,463
2018-10-22	64.650	65.090	63.260	63.340	49.468	3,560,623
2018-10-19	63.510	64.580	63.220	64.470	50.350	1,667,320
2018-10-18	63.440	63.980	63.219	63.460	49.562	1,310,879
2018-10-17	63.090	63.720	62.920	63.390	49.507	1,319,090
2018-10-16	61.960	63.530	61.550	63.120	49.296	2,277,269
2018-10-15	61.560	62.650	61.560	61.900	48.343	1,931,385
2018-10-12	62.150	62.150	60.930	61.600	48.109	2,462,490
2018-10-11	64.030	64.030	61.650	61.730	48.211	2,715,740
2018-10-10	63.890	64.660	63.690	63.960	49.952	2,299,103
2018-10-09	63.170	64.015	62.720	63.980	49.968	2,086,781
2018-10-08	62.340	63.710	62.340	63.200	49.359	1,971,677
2018-10-05	62.220	62.885	62.090	62.240	48.609	1,671,524
2018-10-04	61.440	62.380	61.190	62.210	48.585	2,541,568
2018-10-03	62.950	63.250	61.470	61.900	48.343	2,136,606
2018-10-02	63.500	63.730	63.000	63.010	49.210	1,419,821
2018-10-01	64.100	64.230	63.290	63.300	49.437	1,590,134
2018-09-28	63.104	64.350	63.000	64.320	50.233	2,040,181
2018-09-27	63.210	63.760	63.030	63.050	49.241	1,303,855
2018-09-26	64.450	64.580	62.915	62.960	49.171	2,025,671
2018-09-25	64.150	65.070	64.000	64.550	50.413	2,437,352
2018-09-24	65.390	65.490	63.570	63.960	49.952	2,205,176
2018-09-21	65.030	65.660	64.870	65.500	51.155	3,686,874
2018-09-20	65.420	65.700	64.780	65.570	51.210	2,465,572
2018-09-19	66.490	66.490	65.370	65.490	51.147	2,714,812
2018-09-18	66.860	66.990	66.050	66.440	51.889	1,767,992
2018-09-17	66.380	66.960	65.970	66.810	52.178	2,210,732
2018-09-14	66.950	66.950	65.625	66.410	51.866	1,778,134
2018-09-13	66.990	67.330	66.550	67.150	52.444	1,897,759
2018-09-12	66.860	67.110	66.610	66.670	52.069	1,198,175
2018-09-11	66.590	67.040	66.290	66.850	52.209	1,089,953
2018-09-10	66.960	67.355	66.685	66.860	52.217	1,809,401

← NewerPage 34 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.