Welltower Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	64.480	65.120	63.650	63.660	47.529	2,182,182
2017-12-19	67.050	67.240	64.110	64.480	48.141	4,094,343
2017-12-18	67.100	67.796	67.070	67.340	50.276	1,622,739
2017-12-15	66.620	67.250	66.390	66.940	49.978	4,753,461
2017-12-14	66.260	66.630	66.080	66.290	49.492	1,906,611
2017-12-13	66.340	66.870	66.260	66.410	49.582	2,331,169
2017-12-12	65.970	66.450	65.585	66.120	49.365	2,458,774
2017-12-11	66.280	66.300	65.690	65.920	49.216	2,106,824
2017-12-08	66.290	66.630	66.130	66.320	49.515	2,018,184
2017-12-07	66.290	67.000	65.990	66.190	49.418	2,548,810
2017-12-06	66.120	66.670	65.750	66.290	49.492	2,226,394
2017-12-05	66.990	67.250	65.970	66.120	49.365	2,672,598
2017-12-04	68.090	68.210	66.770	67.130	50.119	2,467,125
2017-12-01	67.710	68.220	67.110	67.960	50.739	2,051,724
2017-11-30	67.810	67.880	66.950	67.460	50.366	2,523,857
2017-11-29	67.020	67.470	66.700	67.280	50.231	1,593,014
2017-11-28	67.500	67.615	66.640	67.120	50.112	1,586,123
2017-11-27	68.190	68.270	67.460	67.470	50.373	1,209,887
2017-11-24	68.410	68.600	68.140	68.260	50.963	462,210
2017-11-22	68.090	68.446	67.970	68.170	50.896	1,264,345
2017-11-21	68.040	68.630	68.000	68.290	50.985	2,183,028
2017-11-20	68.080	68.150	67.400	67.930	50.717	1,297,939
2017-11-17	67.790	68.160	67.790	67.960	50.739	1,358,873
2017-11-16	67.740	68.350	67.620	67.940	50.724	1,784,833
2017-11-15	68.110	68.420	67.720	67.740	50.575	2,358,850
2017-11-14	68.120	68.740	67.900	68.090	50.836	1,378,026
2017-11-13	68.200	68.550	67.940	68.320	51.008	2,534,665
2017-11-10	68.000	68.530	68.000	68.120	50.859	1,400,065
2017-11-09	68.500	68.875	68.020	68.280	50.978	1,452,299
2017-11-08	68.550	69.190	68.200	68.750	51.329	2,142,685
2017-11-07	69.070	69.800	68.300	68.590	51.209	2,737,986
2017-11-06	67.690	68.020	67.390	68.000	50.769	2,125,987
2017-11-03	67.430	68.250	67.310	68.150	50.231	1,396,492
2017-11-02	67.260	68.091	67.180	67.720	49.914	1,883,989
2017-11-01	67.000	67.430	66.670	67.020	49.398	1,192,817
2017-10-31	67.110	67.230	66.180	66.960	49.354	1,384,809
2017-10-30	67.150	67.430	66.800	67.210	49.539	1,276,506
2017-10-27	65.720	67.820	65.700	67.160	49.502	1,930,263
2017-10-26	66.660	66.860	65.630	65.760	48.470	1,133,938
2017-10-25	66.370	66.760	65.400	66.200	48.794	1,557,514
2017-10-24	67.520	67.640	66.560	66.850	49.273	1,657,556
2017-10-23	68.350	68.390	67.370	67.490	49.745	1,339,284
2017-10-20	68.210	68.210	67.750	68.170	50.246	1,529,958
2017-10-19	68.320	68.650	67.980	68.180	50.253	1,221,083
2017-10-18	68.190	68.510	67.830	68.310	50.349	1,269,118
2017-10-17	67.750	68.290	67.630	68.190	50.261	1,273,403
2017-10-16	68.250	68.430	67.760	68.070	50.172	1,274,921
2017-10-13	68.350	68.560	67.840	68.200	50.268	1,923,865
2017-10-12	67.840	68.010	67.090	68.010	50.128	1,382,299
2017-10-11	67.970	68.300	67.736	67.940	50.077	1,988,386
2017-10-10	68.430	68.720	67.610	68.010	50.128	2,688,915
2017-10-09	68.400	68.820	68.180	68.250	50.305	1,268,452
2017-10-06	68.300	68.390	67.460	68.350	50.379	2,905,085
2017-10-05	68.890	69.180	68.410	68.520	50.504	2,052,764
2017-10-04	68.980	68.980	68.000	68.630	50.585	3,287,058
2017-10-03	69.600	70.200	69.210	69.440	51.182	1,546,643
2017-10-02	70.870	70.870	69.490	69.550	51.263	1,777,730
2017-09-29	70.360	70.960	69.960	70.280	51.801	2,062,014
2017-09-28	69.810	70.600	69.770	70.580	52.022	1,152,319
2017-09-27	71.250	71.660	69.770	69.910	51.529	2,379,656

← NewerPage 38 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.