Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 184.85 | 187.28 | 183.35 | 185.69 | 183.71 | 2,617,835 |
| 2026-01-28 | 183.25 | 185.85 | 182.57 | 183.94 | 181.98 | 2,419,641 |
| 2026-01-27 | 184.49 | 184.99 | 182.61 | 183.49 | 181.53 | 2,499,207 |
| 2026-01-26 | 184.00 | 184.60 | 182.46 | 183.63 | 181.67 | 3,661,419 |
| 2026-01-23 | 181.97 | 184.05 | 181.51 | 183.68 | 181.72 | 4,668,063 |
| 2026-01-22 | 186.08 | 186.46 | 181.56 | 181.96 | 180.02 | 3,977,640 |
| 2026-01-21 | 188.73 | 189.50 | 185.23 | 186.00 | 184.02 | 3,758,871 |
| 2026-01-20 | 191.10 | 192.19 | 187.61 | 188.00 | 186.00 | 5,219,026 |
| 2026-01-16 | 187.84 | 191.94 | 187.01 | 191.38 | 189.34 | 3,239,308 |
| 2026-01-15 | 189.68 | 192.05 | 187.70 | 188.18 | 186.17 | 2,276,278 |
| 2026-01-14 | 188.18 | 189.24 | 186.25 | 188.71 | 186.70 | 2,388,749 |
| 2026-01-13 | 186.50 | 188.62 | 185.61 | 188.25 | 186.24 | 2,604,010 |
| 2026-01-12 | 186.82 | 189.74 | 186.42 | 186.68 | 184.69 | 2,420,817 |
| 2026-01-09 | 186.91 | 190.00 | 185.73 | 186.08 | 184.10 | 2,758,027 |
| 2026-01-08 | 186.13 | 187.02 | 182.97 | 186.31 | 184.32 | 2,429,749 |
| 2026-01-07 | 186.00 | 188.92 | 185.49 | 185.65 | 183.67 | 2,609,356 |
| 2026-01-06 | 183.99 | 186.70 | 183.55 | 185.66 | 183.68 | 3,580,127 |
| 2026-01-05 | 187.02 | 187.03 | 181.91 | 184.73 | 182.76 | 3,651,230 |
| 2026-01-02 | 185.61 | 186.99 | 183.67 | 186.94 | 184.95 | 2,186,429 |
| 2025-12-31 | 188.25 | 188.40 | 185.27 | 185.61 | 183.63 | 2,372,608 |
| 2025-12-30 | 190.43 | 190.84 | 187.74 | 188.00 | 186.00 | 1,668,766 |
| 2025-12-29 | 188.86 | 189.77 | 188.03 | 189.64 | 187.62 | 1,660,492 |
| 2025-12-26 | 187.35 | 188.07 | 186.40 | 187.86 | 185.86 | 995,103 |
| 2025-12-24 | 186.86 | 187.74 | 186.46 | 187.70 | 185.70 | 818,928 |
| 2025-12-23 | 186.17 | 187.49 | 185.26 | 186.86 | 184.87 | 2,406,321 |
| 2025-12-22 | 186.49 | 187.24 | 185.11 | 186.43 | 184.44 | 2,320,364 |
| 2025-12-19 | 187.41 | 188.42 | 185.76 | 186.01 | 184.03 | 16,159,350 |
| 2025-12-18 | 188.86 | 190.02 | 184.68 | 187.49 | 185.49 | 4,167,380 |
| 2025-12-17 | 190.07 | 191.52 | 188.12 | 189.16 | 187.14 | 4,458,100 |
| 2025-12-16 | 190.59 | 193.18 | 189.93 | 190.40 | 188.37 | 2,852,723 |
| 2025-12-15 | 188.02 | 191.01 | 187.83 | 190.47 | 188.44 | 3,914,773 |
| 2025-12-12 | 186.13 | 187.93 | 185.01 | 186.73 | 184.74 | 4,236,648 |
| 2025-12-11 | 190.29 | 190.59 | 183.60 | 184.97 | 183.00 | 7,107,391 |
| 2025-12-10 | 196.64 | 197.21 | 190.72 | 191.07 | 189.03 | 3,744,324 |
| 2025-12-09 | 201.47 | 203.38 | 195.43 | 195.80 | 193.71 | 3,422,557 |
| 2025-12-08 | 204.52 | 204.86 | 200.51 | 200.88 | 198.74 | 3,807,914 |
| 2025-12-05 | 204.40 | 205.04 | 203.05 | 204.31 | 202.13 | 2,731,970 |
| 2025-12-04 | 201.86 | 205.55 | 201.07 | 203.87 | 201.70 | 2,544,919 |
| 2025-12-03 | 202.77 | 203.23 | 200.80 | 201.92 | 199.77 | 2,639,712 |
| 2025-12-02 | 204.19 | 204.75 | 202.35 | 203.20 | 201.03 | 2,576,751 |
| 2025-12-01 | 207.60 | 208.12 | 203.72 | 203.90 | 201.73 | 2,525,420 |
| 2025-11-28 | 206.76 | 209.05 | 206.22 | 208.22 | 206.00 | 1,311,170 |
| 2025-11-26 | 204.50 | 207.01 | 202.72 | 206.25 | 204.05 | 2,292,053 |
| 2025-11-25 | 201.87 | 205.33 | 201.55 | 204.59 | 202.41 | 2,830,248 |
| 2025-11-24 | 199.93 | 203.18 | 199.20 | 202.30 | 200.14 | 6,147,622 |
| 2025-11-21 | 197.78 | 200.25 | 194.64 | 199.93 | 197.80 | 4,471,890 |
| 2025-11-20 | 198.19 | 201.42 | 197.07 | 197.58 | 195.47 | 5,023,235 |
| 2025-11-19 | 197.20 | 199.65 | 196.26 | 196.90 | 194.80 | 2,842,121 |
| 2025-11-18 | 197.99 | 200.64 | 197.37 | 198.29 | 196.18 | 3,990,304 |
| 2025-11-17 | 194.64 | 197.43 | 194.22 | 197.27 | 195.17 | 5,517,149 |
| 2025-11-14 | 192.45 | 194.83 | 191.53 | 193.82 | 191.75 | 2,794,341 |
| 2025-11-13 | 192.14 | 192.61 | 190.11 | 191.07 | 189.03 | 3,181,933 |
| 2025-11-12 | 191.75 | 192.81 | 191.02 | 191.64 | 189.60 | 3,879,457 |
| 2025-11-11 | 191.41 | 192.79 | 189.72 | 192.31 | 190.26 | 2,139,465 |
| 2025-11-10 | 189.65 | 192.12 | 189.00 | 191.06 | 189.02 | 3,429,229 |
| 2025-11-07 | 188.03 | 190.68 | 186.23 | 190.25 | 187.49 | 3,319,669 |
| 2025-11-06 | 187.09 | 188.93 | 185.42 | 187.76 | 185.04 | 3,826,969 |
| 2025-11-05 | 186.02 | 188.12 | 185.19 | 186.35 | 183.65 | 3,129,776 |
| 2025-11-04 | 183.31 | 184.90 | 180.97 | 184.35 | 181.68 | 2,578,350 |
| 2025-11-03 | 179.78 | 182.77 | 179.24 | 182.32 | 179.67 | 2,926,504 |
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.