Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	66.890	67.020	66.280	66.390	51.850	1,330,866
2018-09-06	67.330	67.700	67.155	67.460	52.686	1,745,927
2018-09-05	65.980	67.510	65.580	67.270	52.537	1,898,493
2018-09-04	66.550	66.970	65.950	66.230	51.725	2,825,940
2018-08-31	66.650	67.160	66.360	66.710	52.100	2,080,196
2018-08-30	66.850	66.900	66.430	66.580	51.998	1,431,704
2018-08-29	66.890	67.020	66.680	66.680	52.076	1,578,183
2018-08-28	65.850	66.830	65.650	66.810	52.178	1,477,753
2018-08-27	65.940	65.990	65.340	65.910	51.475	1,634,533
2018-08-24	65.670	66.060	65.020	65.940	51.499	1,236,337
2018-08-23	66.360	66.430	65.810	65.910	51.475	1,799,610
2018-08-22	66.450	66.560	65.920	66.260	51.748	1,324,010
2018-08-21	66.600	66.680	65.960	66.390	51.850	1,989,146
2018-08-20	66.980	67.350	66.430	66.630	52.037	3,840,710
2018-08-17	65.840	66.720	65.670	66.700	52.092	2,311,879
2018-08-16	65.000	65.855	64.680	65.680	51.295	1,949,127
2018-08-15	64.040	65.610	64.040	65.340	51.030	2,162,287
2018-08-14	63.400	64.435	63.350	63.980	49.968	1,823,116
2018-08-13	62.990	63.380	62.520	63.350	49.476	1,453,370
2018-08-10	63.370	63.800	62.900	63.140	49.312	1,933,183
2018-08-09	63.610	63.940	63.360	63.460	49.562	2,465,240
2018-08-08	63.750	64.160	63.290	63.490	49.585	1,630,597
2018-08-07	63.250	63.890	63.071	63.830	49.851	2,151,867
2018-08-06	63.530	63.840	62.920	63.380	49.499	1,479,961
2018-08-03	63.290	64.710	63.160	64.320	49.554	2,129,336
2018-08-02	62.970	63.255	62.500	63.170	48.668	2,288,170
2018-08-01	62.300	63.090	61.550	62.960	48.506	1,988,230
2018-07-31	61.990	62.990	61.820	62.600	48.229	3,830,279
2018-07-30	61.780	61.800	60.744	61.700	47.535	2,137,647
2018-07-27	62.270	64.130	61.120	61.810	47.620	3,390,178
2018-07-26	64.160	64.557	63.740	64.310	49.546	1,815,641
2018-07-25	63.420	64.420	63.295	63.970	49.284	1,619,673
2018-07-24	63.650	63.650	62.460	63.240	48.722	3,362,391
2018-07-23	63.390	64.000	63.100	63.730	49.099	3,333,312
2018-07-20	62.800	63.590	62.410	63.490	48.914	2,424,806
2018-07-19	61.750	63.010	61.590	62.770	48.360	1,405,934
2018-07-18	62.040	62.380	61.320	61.800	47.612	1,199,360
2018-07-17	62.880	62.900	62.010	62.140	47.874	1,640,097
2018-07-16	62.610	62.820	61.736	62.590	48.221	1,465,028
2018-07-13	63.380	63.520	62.400	62.680	48.290	1,172,430
2018-07-12	63.280	63.380	62.840	63.160	48.660	879,129
2018-07-11	63.270	63.569	62.850	63.090	48.606	1,132,500
2018-07-10	63.320	63.650	62.920	63.250	48.730	1,723,664
2018-07-09	64.370	64.420	62.690	63.220	48.706	1,876,761
2018-07-06	63.930	64.460	63.840	64.400	49.615	2,047,483
2018-07-05	62.800	63.930	62.120	63.830	49.176	1,984,301
2018-07-03	61.670	63.730	61.640	62.900	48.460	1,328,804
2018-07-02	62.510	62.870	61.120	62.080	47.828	2,630,593
2018-06-29	62.050	63.020	61.730	62.690	48.298	2,995,434
2018-06-28	60.020	63.450	59.560	62.360	48.044	3,803,737
2018-06-27	59.670	60.210	59.250	59.910	46.156	1,751,490
2018-06-26	59.580	59.890	59.250	59.440	45.794	2,174,470
2018-06-25	59.070	59.590	58.331	59.300	45.686	1,716,504
2018-06-22	58.800	59.210	58.380	59.050	45.494	2,089,092
2018-06-21	58.480	58.980	58.030	58.800	45.301	1,576,746
2018-06-20	57.140	58.500	57.030	58.380	44.978	1,403,529
2018-06-19	56.950	57.920	56.905	57.210	44.076	1,861,087
2018-06-18	57.400	57.760	56.600	57.000	43.914	1,372,073
2018-06-15	57.750	58.060	57.400	57.500	44.300	2,888,003
2018-06-14	57.000	57.940	57.000	57.640	44.407	1,636,357

← NewerPage 35 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.