U.S. markets open in 2 hours 26 minutes

Welltower Inc. (WELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.79-0.51 (-0.61%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202183.5385.1482.7782.7982.791,733,700
Sep 24, 202185.2485.6782.6283.3083.301,918,800
Sep 23, 202185.7586.8585.5385.7485.741,638,400
Sep 22, 202186.6486.7885.2985.4485.441,657,000
Sep 21, 202186.3287.6585.9085.9485.941,417,600
Sep 20, 202185.0486.8684.5185.7585.751,960,700
Sep 17, 202187.1087.3385.5985.8385.833,531,800
Sep 16, 202186.8888.1486.4287.8187.811,533,400
Sep 15, 202187.5787.5786.7186.8886.881,714,500
Sep 14, 202188.7688.8386.5087.5487.541,632,700
Sep 13, 202187.6388.7987.2188.2288.222,403,800
Sep 10, 202186.3987.6485.4086.6886.682,231,800
Sep 09, 202185.5187.6985.2686.1186.112,941,700
Sep 08, 202184.7786.5184.4986.0086.001,443,400
Sep 07, 202186.6286.7084.2785.0985.092,076,100
Sep 03, 202187.4187.4185.6986.7586.752,245,700
Sep 02, 202188.4888.6686.8887.7587.752,130,200
Sep 01, 202187.9288.9887.2588.1888.182,581,000
Aug 31, 202185.5687.6685.4287.5387.533,051,300
Aug 30, 202185.5586.1485.0985.7685.761,565,900
Aug 27, 202185.1886.5285.0085.6485.642,041,900
Aug 26, 202185.3085.7384.4684.6784.671,426,000
Aug 25, 202184.5385.7384.0084.8984.891,544,500
Aug 24, 202184.2084.6383.3984.4884.481,312,000
Aug 23, 202184.7284.9883.4684.1884.181,071,400
Aug 20, 202183.8184.7482.6684.2284.221,853,000
Aug 19, 202183.8684.9783.0284.0884.081,999,900
Aug 18, 202185.4585.4784.0984.3084.301,882,200
Aug 17, 202184.6885.8484.2885.5985.591,469,300
Aug 16, 202184.7785.8084.5385.2685.261,576,700
Aug 13, 202183.7485.1883.5285.1185.112,437,600
Aug 12, 202184.1784.1783.3083.7483.741,262,900
Aug 11, 202184.9384.9383.8183.9583.951,975,000
Aug 11, 20210.61 Dividend
Aug 10, 202185.5085.9384.9385.0484.433,813,100
Aug 09, 202185.1185.6584.4785.5684.951,687,100
Aug 06, 202186.7787.3184.9185.1884.572,090,900
Aug 05, 202185.6586.6085.3386.5885.961,246,600
Aug 04, 202186.9587.2584.9685.1084.491,892,000
Aug 03, 202186.8987.2286.1287.1186.491,656,400
Aug 02, 202187.3889.1886.1886.2785.651,246,000
Jul 30, 202188.5889.5086.7986.8686.242,386,000
Jul 29, 202187.4188.6387.4187.7387.101,218,200
Jul 28, 202188.4988.4986.9587.3986.76986,800
Jul 27, 202187.3188.5886.7488.2787.641,629,600
Jul 26, 202187.2688.2886.2787.6086.971,582,300
Jul 23, 202188.0888.3987.0987.7687.131,104,200
Jul 22, 202187.8687.9086.7087.3586.721,303,600
Jul 21, 202188.1089.4287.7687.9987.361,591,600
Jul 20, 202184.9388.4284.3188.0287.392,259,700
Jul 19, 202188.4988.4984.1084.4383.823,044,300
Jul 16, 202189.1089.8088.9489.6889.042,041,300
Jul 15, 202187.9188.6987.6688.6087.962,088,200
Jul 14, 202186.6888.8286.5688.2087.572,672,300
Jul 13, 202187.5587.9686.3986.9786.352,904,000
Jul 12, 202185.9787.7985.9787.5386.901,806,700
Jul 09, 202185.3986.4984.9286.4385.811,844,900
Jul 08, 202184.0585.4283.6284.8984.282,435,900
Jul 07, 202184.9585.2383.9684.8784.262,448,900
Jul 06, 202184.6185.3083.2185.1484.532,390,400
Jul 02, 202184.0084.9783.7384.9284.312,208,800
Jul 01, 202183.4184.5782.8283.7383.132,249,000
Jun 30, 202183.5884.2382.7283.1082.504,388,000
Jun 29, 202183.0083.8382.6783.4182.811,657,400
Jun 28, 202184.0284.0282.3482.9682.362,535,700
Jun 25, 202183.8084.0283.3784.0283.422,230,000
Jun 24, 202183.6583.8382.2983.4682.862,259,400
Jun 23, 202182.2183.8181.8083.4782.872,698,200
Jun 22, 202181.0783.1880.9382.2281.633,915,900
Jun 21, 202178.7480.7078.3580.5880.001,818,200
Jun 18, 202180.4580.6078.4878.5177.955,532,200
Jun 17, 202180.7181.2480.1380.5579.972,149,700
Jun 16, 202181.0482.2580.6680.8080.222,150,100
Jun 15, 202182.1382.3981.1181.1680.582,742,400
Jun 14, 202180.2181.3679.7781.2180.631,787,500
Jun 11, 202179.3279.6878.5679.6879.111,253,500
Jun 10, 202178.8279.4178.1979.1478.572,016,000
Jun 09, 202178.5779.3778.3178.8478.271,563,900
Jun 08, 202177.3378.8077.0078.1577.592,177,000
Jun 07, 202176.6877.4776.2276.8776.321,266,300
Jun 04, 202176.9176.9175.6076.4575.901,535,100
Jun 03, 202177.8077.8976.4476.7176.161,644,900
Jun 02, 202177.0077.9276.4177.8277.262,103,300
Jun 01, 202175.0376.7974.5976.7076.151,687,300
May 28, 202174.6775.3574.3574.7774.231,552,300
May 27, 202175.4975.4974.1074.1073.571,649,700
May 26, 202174.8875.5174.4474.9974.451,024,500
May 25, 202174.3075.1674.0474.8374.291,168,800
May 24, 202174.0075.3573.6974.6674.121,384,800
May 21, 202173.6474.4772.8673.2872.751,219,600
May 20, 202172.5473.7772.2773.4472.911,712,700
May 19, 202172.3873.0771.3472.8272.301,832,900
May 18, 202173.0974.0072.4773.1372.611,200,400
May 17, 202173.1773.6172.5973.1272.601,970,600
May 14, 202172.5873.6272.5673.2272.691,142,400
May 13, 202171.0073.1871.0072.0871.561,874,300
May 12, 202172.9573.1670.7471.0470.531,995,800
May 11, 202173.8773.8772.2173.0972.571,708,200
May 10, 202174.7076.1574.1774.3173.782,556,900
May 10, 20210.61 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...