Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	53.290	53.840	52.990	53.150	40.314	2,306,800
2018-03-19	53.880	54.090	52.835	53.250	40.390	1,832,786
2018-03-16	53.620	54.180	53.390	54.000	40.959	3,609,632
2018-03-15	53.640	53.950	53.500	53.750	40.769	2,170,371
2018-03-14	53.790	54.110	53.119	53.530	40.602	1,845,711
2018-03-13	55.130	55.240	53.650	53.760	40.777	2,994,542
2018-03-12	53.510	54.820	53.300	54.730	41.513	3,202,481
2018-03-09	53.710	53.710	53.060	53.560	40.625	2,122,424
2018-03-08	53.930	54.090	53.340	53.570	40.633	2,214,950
2018-03-07	52.780	54.070	52.650	53.970	40.936	2,579,971
2018-03-06	53.630	53.920	52.280	52.860	40.094	3,070,529
2018-03-05	52.650	54.210	52.650	54.070	41.012	3,113,707
2018-03-02	52.480	53.010	52.100	52.930	40.147	2,385,856
2018-03-01	52.050	53.438	51.630	52.650	39.935	2,684,605
2018-02-28	54.900	54.900	51.850	52.500	39.821	3,342,649
2018-02-27	54.350	54.710	52.220	52.220	39.609	3,190,327
2018-02-26	54.610	54.670	53.420	54.400	41.262	2,582,871
2018-02-23	53.910	54.410	53.060	54.410	41.270	2,661,175
2018-02-22	53.820	55.060	53.114	53.740	40.762	3,324,197
2018-02-21	54.900	55.050	53.850	53.990	40.951	3,418,186
2018-02-20	55.510	56.100	54.790	54.800	41.566	2,639,184
2018-02-16	55.300	56.440	55.252	55.790	42.317	4,051,061
2018-02-15	54.370	55.580	54.200	55.170	41.846	2,908,528
2018-02-14	54.540	54.720	53.430	54.150	41.073	3,249,046
2018-02-13	54.360	55.320	53.630	55.080	41.778	3,839,238
2018-02-12	54.830	54.970	53.000	54.270	41.164	4,115,633
2018-02-09	54.630	56.000	53.660	55.480	41.421	4,303,878
2018-02-08	56.360	57.210	54.660	54.670	40.817	3,956,558
2018-02-07	57.110	58.100	56.430	56.550	42.220	3,239,714
2018-02-06	55.910	57.280	55.290	57.210	42.713	3,943,257
2018-02-05	58.370	58.860	56.410	56.530	42.205	3,525,137
2018-02-02	57.570	58.820	56.890	58.450	43.639	2,827,526
2018-02-01	60.000	60.290	57.940	58.040	43.333	2,609,300
2018-01-31	58.650	60.010	58.600	59.970	44.774	4,265,585
2018-01-30	59.440	59.890	58.530	58.530	43.699	2,444,672
2018-01-29	60.150	60.230	58.990	59.520	44.438	2,085,468
2018-01-26	60.970	60.990	60.090	60.590	45.237	2,206,412
2018-01-25	60.530	60.910	60.410	60.840	45.423	2,134,411
2018-01-24	60.270	60.940	60.145	60.540	45.199	2,368,096
2018-01-23	59.670	60.510	59.280	60.320	45.035	2,759,326
2018-01-22	59.260	59.710	59.010	59.330	44.296	2,818,632
2018-01-19	59.290	59.321	58.240	59.290	44.266	3,011,607
2018-01-18	59.900	59.900	58.960	59.290	44.266	3,496,432
2018-01-17	59.580	60.190	59.010	60.110	44.878	4,695,959
2018-01-16	59.300	60.720	59.200	59.260	44.244	3,145,457
2018-01-12	60.310	60.310	58.980	59.160	44.169	2,686,579
2018-01-11	61.040	61.430	60.140	60.170	44.923	2,414,321
2018-01-10	61.080	61.200	60.700	60.710	45.326	3,072,933
2018-01-09	62.500	62.620	61.300	61.370	45.819	2,032,819
2018-01-08	62.400	62.840	62.330	62.590	46.730	1,623,238
2018-01-05	62.840	62.980	62.210	62.370	46.566	2,003,337
2018-01-04	64.110	64.145	62.730	62.760	46.857	1,993,539
2018-01-03	64.300	64.680	63.950	64.140	47.887	1,832,568
2018-01-02	63.910	64.500	63.670	64.030	47.805	1,997,332
2017-12-29	63.700	64.292	63.510	63.770	47.611	1,378,489
2017-12-28	63.280	63.740	63.060	63.720	47.573	1,276,879
2017-12-27	63.710	63.750	63.117	63.270	47.238	1,565,407
2017-12-26	63.350	64.080	63.150	63.490	47.402	1,811,649
2017-12-22	63.440	63.870	63.280	63.400	47.335	1,586,192
2017-12-21	63.810	63.970	63.260	63.480	47.394	1,871,878

← NewerPage 37 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.