Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	57.000	57.940	57.000	57.640	44.407	1,636,357
2018-06-13	58.250	58.640	56.800	56.830	43.783	2,362,541
2018-06-12	58.010	58.600	57.910	58.310	44.924	2,353,726
2018-06-11	58.000	58.400	57.675	58.300	44.916	1,308,421
2018-06-08	57.780	58.060	57.510	57.990	44.677	977,826
2018-06-07	57.520	57.950	57.150	57.590	44.369	1,603,524
2018-06-06	57.500	57.810	56.860	57.530	44.323	1,377,386
2018-06-05	57.980	58.195	57.390	57.410	44.230	2,038,162
2018-06-04	58.160	58.330	57.320	57.770	44.508	1,640,986
2018-06-01	57.540	58.420	57.540	58.020	44.700	1,473,508
2018-05-31	57.380	57.740	57.180	57.650	44.415	2,165,625
2018-05-30	56.880	57.800	56.490	57.540	44.330	1,613,971
2018-05-29	56.800	57.310	56.490	57.030	43.937	1,988,938
2018-05-25	56.110	56.900	56.110	56.870	43.814	1,460,251
2018-05-24	56.810	56.900	55.820	56.250	43.337	1,737,042
2018-05-23	55.910	56.970	55.845	56.780	43.745	2,562,850
2018-05-22	55.180	56.060	54.550	55.680	42.897	2,055,605
2018-05-21	54.880	55.465	53.760	55.180	42.512	1,862,333
2018-05-18	53.530	54.770	53.530	54.270	41.811	4,423,643
2018-05-17	54.820	54.820	53.775	53.930	41.549	1,836,833
2018-05-16	55.100	55.250	54.580	54.840	42.250	2,141,594
2018-05-15	55.100	55.500	54.640	54.840	42.250	2,834,153
2018-05-14	56.030	56.070	55.150	55.510	42.766	1,805,642
2018-05-11	56.200	56.500	55.770	56.250	43.337	1,725,807
2018-05-10	55.660	56.140	55.560	56.140	43.252	1,371,938
2018-05-09	54.870	55.460	54.580	55.380	42.666	2,091,868
2018-05-08	55.500	55.520	54.810	55.140	42.481	2,927,662
2018-05-07	55.380	55.760	55.100	55.710	42.920	2,491,642
2018-05-04	55.420	56.280	55.400	56.180	42.612	2,354,535
2018-05-03	55.140	55.995	54.720	55.490	42.089	2,365,231
2018-05-02	54.610	55.220	53.600	55.050	41.755	4,050,303
2018-05-01	53.560	55.330	53.360	54.860	41.611	4,965,920
2018-04-30	53.050	53.510	52.370	53.440	40.534	3,894,748
2018-04-27	50.940	53.230	50.300	52.880	40.109	4,565,616
2018-04-26	50.660	51.055	49.600	50.010	37.932	4,997,202
2018-04-25	50.750	51.020	49.580	50.520	38.319	2,709,182
2018-04-24	50.750	51.570	50.130	51.020	38.698	2,514,839
2018-04-23	51.110	51.240	50.370	50.680	38.441	2,071,871
2018-04-20	52.090	52.270	51.090	51.180	38.820	2,146,407
2018-04-19	52.710	53.000	51.270	51.920	39.381	2,066,668
2018-04-18	53.400	53.580	52.700	52.840	40.079	1,587,587
2018-04-17	52.750	53.660	52.570	53.380	40.489	2,345,931
2018-04-16	52.660	52.770	51.930	52.540	39.851	2,629,425
2018-04-13	52.350	52.630	51.815	52.630	39.920	2,014,691
2018-04-12	53.950	53.950	52.270	52.540	39.851	3,191,925
2018-04-11	53.710	54.860	53.710	53.990	40.951	1,658,866
2018-04-10	54.620	54.710	53.880	54.000	40.959	2,183,477
2018-04-09	55.010	55.010	53.960	54.490	41.330	2,129,041
2018-04-06	54.970	55.870	54.720	55.010	41.725	2,814,139
2018-04-05	55.010	55.010	53.910	54.730	41.513	2,565,736
2018-04-04	53.570	55.514	53.390	55.160	41.839	2,637,255
2018-04-03	54.160	54.160	52.800	53.750	40.769	2,906,410
2018-04-02	54.370	54.540	53.645	53.970	40.936	2,311,956
2018-03-29	54.850	54.860	54.030	54.430	41.285	2,897,364
2018-03-28	53.460	55.420	53.410	54.860	41.611	3,770,609
2018-03-27	52.140	53.950	51.720	53.280	40.413	2,099,491
2018-03-26	52.380	52.500	51.900	52.140	39.548	1,662,793
2018-03-23	52.850	53.060	51.870	52.030	39.465	2,434,425
2018-03-22	52.420	54.150	52.330	52.750	40.011	2,715,279
2018-03-21	52.940	53.200	51.870	52.450	39.783	3,058,221

← NewerPage 36 of 79 · 4,732 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.