Welltower Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 179.48 | 181.84 | 178.19 | 181.04 | 178.41 | 4,039,967 |
| 2025-10-30 | 177.77 | 181.52 | 177.45 | 180.88 | 178.26 | 2,802,042 |
| 2025-10-29 | 179.04 | 183.54 | 174.91 | 176.96 | 174.39 | 4,807,167 |
| 2025-10-28 | 189.53 | 189.53 | 177.55 | 179.70 | 177.09 | 5,371,206 |
| 2025-10-27 | 178.33 | 182.87 | 177.53 | 182.61 | 179.96 | 3,371,342 |
| 2025-10-24 | 176.79 | 179.62 | 176.35 | 177.94 | 175.36 | 1,893,750 |
| 2025-10-23 | 176.45 | 177.26 | 174.90 | 176.06 | 173.51 | 1,832,426 |
| 2025-10-22 | 175.86 | 176.60 | 174.72 | 175.94 | 173.39 | 1,571,846 |
| 2025-10-21 | 178.43 | 178.63 | 173.13 | 175.12 | 172.58 | 3,450,568 |
| 2025-10-20 | 176.33 | 177.94 | 175.07 | 177.71 | 175.13 | 1,901,919 |
| 2025-10-17 | 172.64 | 175.66 | 172.50 | 175.09 | 172.55 | 3,152,414 |
| 2025-10-16 | 173.58 | 173.72 | 171.25 | 172.08 | 169.58 | 2,631,166 |
| 2025-10-15 | 169.00 | 173.36 | 168.83 | 172.34 | 169.84 | 2,862,548 |
| 2025-10-14 | 166.88 | 169.48 | 166.88 | 169.34 | 166.88 | 3,481,597 |
| 2025-10-13 | 165.56 | 166.89 | 163.75 | 166.85 | 164.43 | 2,155,614 |
| 2025-10-10 | 167.02 | 167.96 | 165.52 | 165.94 | 163.53 | 2,538,204 |
| 2025-10-09 | 169.59 | 170.07 | 166.48 | 167.27 | 164.84 | 2,420,393 |
| 2025-10-08 | 172.47 | 172.81 | 168.88 | 169.14 | 166.69 | 3,117,009 |
| 2025-10-07 | 173.86 | 174.00 | 171.79 | 173.00 | 170.49 | 2,241,604 |
| 2025-10-06 | 174.04 | 175.44 | 173.15 | 174.14 | 171.61 | 1,932,406 |
| 2025-10-03 | 175.38 | 176.60 | 175.00 | 175.04 | 172.50 | 2,001,403 |
| 2025-10-02 | 178.92 | 179.37 | 174.89 | 175.50 | 172.95 | 3,059,086 |
| 2025-10-01 | 178.37 | 180.40 | 177.94 | 179.38 | 176.78 | 3,106,564 |
| 2025-09-30 | 176.53 | 178.54 | 176.53 | 178.14 | 175.56 | 4,692,305 |
| 2025-09-29 | 175.00 | 177.23 | 174.24 | 176.20 | 173.64 | 3,427,160 |
| 2025-09-26 | 172.49 | 175.10 | 172.36 | 174.90 | 172.36 | 3,167,668 |
| 2025-09-25 | 171.46 | 172.69 | 170.89 | 171.70 | 169.21 | 2,776,271 |
| 2025-09-24 | 172.51 | 173.22 | 170.81 | 170.97 | 168.49 | 3,678,770 |
| 2025-09-23 | 168.47 | 172.71 | 167.88 | 172.55 | 170.05 | 3,126,426 |
| 2025-09-22 | 165.45 | 167.74 | 164.54 | 167.42 | 164.99 | 3,535,202 |
| 2025-09-19 | 166.77 | 168.20 | 164.88 | 165.19 | 162.79 | 20,205,359 |
| 2025-09-18 | 166.20 | 167.72 | 166.10 | 166.53 | 164.11 | 3,695,699 |
| 2025-09-17 | 165.33 | 167.00 | 164.33 | 165.91 | 163.50 | 3,769,261 |
| 2025-09-16 | 169.01 | 169.15 | 164.93 | 165.21 | 162.81 | 2,715,677 |
| 2025-09-15 | 169.30 | 170.41 | 168.58 | 168.92 | 166.47 | 2,074,538 |
| 2025-09-12 | 168.43 | 169.67 | 168.07 | 169.13 | 166.68 | 1,981,765 |
| 2025-09-11 | 168.23 | 169.22 | 167.53 | 168.47 | 166.03 | 1,816,870 |
| 2025-09-10 | 168.84 | 170.49 | 168.01 | 168.09 | 165.65 | 2,045,258 |
| 2025-09-09 | 169.02 | 169.62 | 168.17 | 168.85 | 166.40 | 2,136,711 |
| 2025-09-08 | 167.81 | 170.99 | 166.96 | 169.36 | 166.90 | 2,679,695 |
| 2025-09-05 | 168.36 | 168.59 | 164.33 | 167.82 | 165.39 | 2,700,832 |
| 2025-09-04 | 168.25 | 168.91 | 166.17 | 167.68 | 165.25 | 2,160,964 |
| 2025-09-03 | 167.48 | 169.47 | 167.14 | 167.43 | 165.00 | 2,090,906 |
| 2025-09-02 | 168.09 | 169.27 | 166.98 | 167.74 | 165.31 | 2,666,944 |
| 2025-08-29 | 167.50 | 168.56 | 167.29 | 168.28 | 165.84 | 1,689,723 |
| 2025-08-28 | 167.43 | 168.50 | 166.66 | 167.40 | 164.97 | 2,114,931 |
| 2025-08-27 | 166.25 | 168.15 | 166.07 | 167.75 | 165.32 | 1,794,418 |
| 2025-08-26 | 165.00 | 166.60 | 164.10 | 165.84 | 163.43 | 3,632,078 |
| 2025-08-25 | 164.53 | 165.99 | 164.48 | 164.90 | 162.51 | 1,333,004 |
| 2025-08-22 | 167.86 | 168.47 | 163.97 | 164.43 | 162.04 | 2,798,525 |
| 2025-08-21 | 165.62 | 167.80 | 165.43 | 166.94 | 164.52 | 2,285,266 |
| 2025-08-20 | 164.46 | 167.32 | 164.46 | 165.99 | 163.58 | 2,127,759 |
| 2025-08-19 | 162.41 | 163.61 | 162.29 | 163.57 | 161.20 | 1,691,975 |
| 2025-08-18 | 163.27 | 164.41 | 162.00 | 162.41 | 160.05 | 1,671,139 |
| 2025-08-15 | 162.07 | 163.33 | 161.26 | 162.90 | 160.54 | 2,490,272 |
| 2025-08-14 | 163.54 | 164.36 | 161.74 | 161.88 | 159.53 | 1,702,718 |
| 2025-08-13 | 165.26 | 165.51 | 161.27 | 163.04 | 160.67 | 3,029,078 |
| 2025-08-12 | 167.45 | 167.45 | 162.19 | 164.79 | 162.40 | 2,506,861 |
| 2025-08-11 | 167.90 | 169.57 | 167.02 | 168.03 | 164.86 | 2,484,987 |
| 2025-08-08 | 170.12 | 170.89 | 168.03 | 168.03 | 164.86 | 1,982,568 |
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.