WELL - Welltower Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201991.6791.8290.8391.1891.181,456,100
Oct 10, 201991.1691.8490.3591.6091.601,476,800
Oct 09, 201991.3792.0791.2891.3591.35889,200
Oct 08, 201991.8992.0890.7491.1891.181,143,300
Oct 07, 201991.0592.3391.0091.5491.541,411,700
Oct 04, 201991.4692.0091.3091.9691.961,160,000
Oct 03, 201989.8491.9989.8491.3391.331,514,800
Oct 02, 201990.0690.4988.9889.7889.781,525,500
Oct 01, 201990.2790.5289.4189.4689.461,680,900
Sep 30, 201990.2491.0590.0890.6590.652,505,500
Sep 27, 201990.7291.0589.4990.2990.291,862,000
Sep 26, 201989.6490.9289.2490.6290.621,290,800
Sep 25, 201989.2889.8588.8489.1789.171,414,100
Sep 24, 201989.3090.1888.5689.1789.172,093,600
Sep 23, 201988.6289.9488.6289.0689.061,736,400
Sep 20, 201989.7189.7288.6688.8088.803,578,200
Sep 19, 201989.0889.6888.9189.3089.301,354,500
Sep 18, 201989.7489.8887.9288.8888.881,870,800
Sep 17, 201987.6789.4787.5089.3089.301,743,900
Sep 16, 201986.1087.4585.6586.9386.932,421,000
Sep 13, 201987.0187.6185.1985.5185.513,001,000
Sep 12, 201988.8889.3387.2387.4587.452,340,200
Sep 11, 201987.2088.4886.5987.6887.682,735,800
Sep 10, 201989.3089.7686.9887.8887.882,472,200
Sep 09, 201991.0091.0489.6390.2190.211,585,600
Sep 06, 201991.1992.1191.1991.3991.391,904,900
Sep 05, 201991.6892.1189.7091.0991.092,100,900
Sep 04, 201992.1992.5091.5392.4692.462,095,900
Sep 03, 201989.3891.4489.0991.3891.381,937,300
Aug 30, 201989.8490.0089.0389.5689.561,245,500
Aug 29, 201989.3689.8088.7289.6889.681,606,100
Aug 28, 201989.4789.8588.6188.8988.891,242,900
Aug 27, 201989.1890.2288.9688.9688.963,336,700
Aug 26, 201988.1688.7287.4088.6088.602,153,000
Aug 23, 201989.0190.2087.4087.7587.752,110,300
Aug 22, 201988.8189.2688.2288.9088.901,322,400
Aug 21, 201988.7089.3487.9688.9388.931,074,600
Aug 20, 201989.9090.2588.5088.5588.552,286,100
Aug 19, 201988.9889.6288.3189.4289.421,644,600
Aug 16, 201988.2189.0686.4488.7988.791,500,700
Aug 15, 201986.4988.4786.4488.2888.281,866,900
Aug 14, 201987.1187.5586.4586.5686.561,556,800
Aug 14, 20190.87 Dividend
Aug 13, 201987.9588.2486.4887.8586.981,834,900
Aug 12, 201988.3088.8787.3787.9987.121,199,800
Aug 09, 201987.8988.4487.3488.2887.411,507,000
Aug 08, 201986.7288.2786.0787.9187.042,649,500
Aug 07, 201985.4587.9184.6587.2586.392,256,600
Aug 06, 201984.5186.8084.0485.4184.562,564,700
Aug 05, 201985.1785.5183.7884.8484.003,232,300
Aug 02, 201983.7085.2483.7084.7683.921,511,800
Aug 01, 201982.7784.4381.3683.7082.872,791,000
Jul 31, 201983.7384.6882.8383.1282.302,011,600
Jul 30, 201983.5784.4283.0783.9583.121,326,600
Jul 29, 201983.7584.6883.4283.7182.881,113,300
Jul 26, 201982.5883.2882.1483.1382.311,588,800
Jul 25, 201982.8683.1382.2282.6381.811,619,400
Jul 24, 201984.0084.0182.5983.0982.272,051,100
Jul 23, 201983.1783.7382.5083.7282.892,070,600
Jul 22, 201983.1483.6282.6783.0582.233,221,500
Jul 19, 201984.9084.9582.9783.0582.231,775,000
Jul 18, 201984.3385.1183.9884.8584.011,201,600
Jul 17, 201984.9485.4783.9184.5083.661,278,200
Jul 16, 201983.8784.8183.5484.6583.811,599,000
Jul 15, 201984.8885.6884.3784.4183.571,728,000
Jul 12, 201985.3085.3884.4184.7583.911,492,500
Jul 11, 201986.3986.5984.9585.1784.332,168,600
Jul 10, 201986.2586.9185.9086.7285.861,734,100
Jul 09, 201985.1286.2684.9786.1085.251,555,700
Jul 08, 201984.3085.2684.2285.2684.421,334,800
Jul 05, 201984.2584.5082.4084.2283.391,382,900
Jul 03, 201984.2985.4684.2985.2784.431,123,100
Jul 02, 201982.1084.2681.9384.1783.342,090,700
Jul 01, 201982.1382.1380.0381.7480.932,257,800
Jun 28, 201981.6382.1981.3981.5380.724,007,600
Jun 27, 201981.3282.1781.2781.6380.821,784,600
Jun 26, 201982.9883.0080.5381.0780.272,843,900
Jun 25, 201984.2384.8182.9883.3082.483,555,600
Jun 24, 201984.0884.5983.4784.0783.243,101,200
Jun 21, 201984.5584.7582.5583.6582.8210,019,400
Jun 20, 201984.2385.2684.1884.6383.793,496,100
Jun 19, 201982.5784.2682.1883.8082.972,459,700
Jun 18, 201984.0984.3682.7083.0482.222,061,200
Jun 17, 201982.7383.8582.5083.6182.782,322,600
Jun 14, 201982.2083.2582.2082.2881.472,015,800
Jun 13, 201982.1982.6681.6982.3381.511,759,600
Jun 12, 201982.4183.2582.1282.2781.461,565,900
Jun 11, 201982.4282.6581.3082.1181.301,791,300
Jun 10, 201983.3183.5081.8782.3881.561,565,100
Jun 07, 201983.1283.8782.7883.2382.412,268,600
Jun 06, 201982.0382.8281.7082.5881.761,473,700
Jun 05, 201980.5882.0780.2581.9881.172,252,900
Jun 04, 201981.6781.6779.4280.0679.273,331,600
Jun 03, 201981.6382.1881.1482.0181.201,814,000
May 31, 201980.8281.9180.5081.2280.421,811,200
May 30, 201979.8780.7779.5580.7679.961,464,900
May 29, 201980.4580.6879.3379.7178.921,801,900
May 28, 201981.8282.1880.1180.1179.322,200,100
May 24, 201981.3981.9281.3681.5780.761,419,700
May 23, 201980.0081.3779.9481.3580.541,787,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...