Mail

WELL - Welltower Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	79.43	80.73	78.88	80.42	80.42	2,588,100
Jun 06, 2023	76.67	78.67	76.44	78.65	78.65	2,382,600
Jun 05, 2023	75.85	76.25	75.41	76.09	76.09	1,460,000
Jun 02, 2023	75.64	76.77	75.22	75.76	75.76	2,002,200
Jun 01, 2023	74.08	75.11	73.28	74.61	74.61	1,906,400
May 31, 2023	73.55	74.84	73.25	74.61	74.61	7,307,300
May 30, 2023	73.31	74.15	72.83	73.13	73.13	1,924,000
May 26, 2023	73.90	74.00	72.85	73.54	73.54	1,569,000
May 25, 2023	74.52	74.52	72.47	73.62	73.62	1,889,200
May 24, 2023	76.12	76.39	74.12	74.23	74.23	1,925,900
May 23, 2023	76.40	77.33	76.09	76.17	76.17	1,638,000
May 22, 2023	76.64	77.42	76.31	76.49	76.49	1,457,800
May 19, 2023	77.26	77.52	76.12	76.54	76.54	1,848,000
May 18, 2023	77.00	77.82	76.47	76.88	76.88	1,943,100
May 17, 2023	77.81	77.94	76.39	77.51	77.51	1,911,000
May 16, 2023	80.30	80.30	77.48	77.53	77.53	2,166,300
May 15, 2023	79.11	80.24	78.58	80.13	80.13	2,221,400
May 15, 2023	0.61 Dividend
May 12, 2023	79.12	79.59	78.80	79.30	78.69	1,887,300
May 11, 2023	78.80	79.90	78.19	79.15	78.54	2,530,200
May 10, 2023	78.80	79.70	77.95	79.38	78.77	2,426,300
May 09, 2023	76.35	78.72	76.00	78.32	77.72	4,261,000
May 08, 2023	77.36	77.99	76.20	76.33	75.74	4,200,500
May 05, 2023	77.21	78.98	76.84	78.76	78.15	1,697,200
May 04, 2023	77.70	78.21	75.93	76.90	76.31	2,234,100
May 03, 2023	78.14	79.04	76.45	77.52	76.92	2,281,500
May 02, 2023	78.11	78.47	76.76	77.35	76.75	2,531,900
May 01, 2023	79.00	79.65	78.12	78.26	77.66	2,025,200
Apr 28, 2023	78.25	79.27	77.96	79.22	78.61	2,314,000
Apr 27, 2023	76.20	78.00	76.20	77.99	77.39	2,109,900
Apr 26, 2023	76.10	76.94	75.75	76.17	75.58	2,619,800
Apr 25, 2023	75.04	76.66	74.77	76.39	75.80	2,247,700
Apr 24, 2023	75.95	76.06	74.46	75.33	74.75	1,848,800
Apr 21, 2023	76.08	76.22	75.05	75.63	75.05	1,494,700
Apr 20, 2023	76.20	76.31	75.25	75.88	75.30	1,239,400
Apr 19, 2023	74.87	76.31	74.85	76.25	75.66	1,296,600
Apr 18, 2023	75.17	75.53	74.65	75.45	74.87	1,357,400
Apr 17, 2023	74.18	75.26	74.12	75.24	74.66	1,753,400
Apr 14, 2023	74.83	75.12	73.66	74.09	73.52	1,677,100
Apr 13, 2023	74.73	74.96	73.32	74.50	73.93	2,032,500
Apr 12, 2023	75.15	75.36	74.40	74.63	74.06	1,839,000
Apr 11, 2023	74.18	75.17	73.61	74.34	73.77	2,369,400
Apr 10, 2023	71.24	72.86	70.91	72.82	72.26	1,305,100
Apr 06, 2023	71.67	72.16	70.49	71.55	71.00	1,858,200
Apr 05, 2023	70.35	71.26	70.13	70.56	70.02	1,612,200
Apr 04, 2023	71.89	72.06	70.08	70.38	69.84	2,150,300
Apr 03, 2023	71.96	72.65	71.14	71.73	71.18	2,702,700
Mar 31, 2023	71.25	71.76	70.28	71.69	71.14	3,648,400
Mar 30, 2023	70.63	71.19	70.15	70.95	70.40	1,610,100
Mar 29, 2023	69.78	70.72	69.68	69.96	69.42	1,984,000
Mar 28, 2023	67.46	69.13	67.05	68.77	68.24	2,056,500
Mar 27, 2023	68.00	68.37	67.51	67.88	67.36	1,765,100
Mar 24, 2023	65.44	67.56	65.18	67.48	66.96	1,576,700
Mar 23, 2023	66.29	67.39	65.66	65.76	65.25	1,743,900
Mar 22, 2023	68.99	69.17	66.10	66.17	65.66	2,457,100
Mar 21, 2023	69.66	70.23	69.05	69.39	68.86	2,465,200
Mar 20, 2023	69.14	69.90	68.66	69.13	68.60	3,012,000
Mar 17, 2023	70.20	71.16	68.58	68.75	68.22	4,939,900
Mar 16, 2023	70.54	71.35	69.42	70.85	70.30	2,916,400
Mar 15, 2023	70.69	71.33	69.94	71.25	70.70	2,623,800
Mar 14, 2023	70.57	71.60	70.15	71.56	71.01	2,347,200
Mar 13, 2023	67.23	69.65	66.72	69.21	68.68	2,710,300
Mar 10, 2023	71.84	72.32	67.72	67.83	67.31	4,106,300
Mar 09, 2023	74.50	74.94	72.38	72.45	71.89	4,593,000
Mar 08, 2023	73.69	75.45	73.58	74.72	74.15	1,732,700
Mar 07, 2023	75.04	75.04	73.76	73.97	73.40	4,827,600
Mar 06, 2023	75.60	75.98	74.91	75.19	74.61	2,880,800
Mar 03, 2023	74.86	75.84	74.70	75.31	74.73	1,979,800
Mar 02, 2023	72.80	74.45	72.71	74.35	73.78	1,677,800
Mar 01, 2023	73.55	73.72	71.51	73.09	72.53	2,665,900
Feb 28, 2023	74.66	74.83	73.92	74.12	73.55	4,664,400
Feb 27, 2023	75.05	75.61	73.72	74.27	73.70	1,199,700
Feb 27, 2023	0.61 Dividend
Feb 24, 2023	75.00	75.66	73.96	74.87	73.69	1,927,600
Feb 23, 2023	75.86	76.44	75.09	76.17	74.97	1,680,500
Feb 22, 2023	77.19	77.89	75.50	75.62	74.43	2,199,800
Feb 21, 2023	77.14	77.51	75.83	76.82	75.61	2,300,900
Feb 17, 2023	78.30	78.50	77.11	77.40	76.18	2,544,000
Feb 16, 2023	74.22	78.54	73.71	78.05	76.82	2,938,100
Feb 15, 2023	75.06	75.83	74.80	75.72	74.53	1,865,000
Feb 14, 2023	75.51	76.39	75.15	75.75	74.55	1,735,600
Feb 13, 2023	75.39	76.28	75.28	75.89	74.69	1,298,700
Feb 10, 2023	73.73	75.59	73.55	75.28	74.09	2,016,700
Feb 09, 2023	75.55	75.55	73.61	73.99	72.82	2,483,500
Feb 08, 2023	74.74	75.44	74.30	75.00	73.82	1,650,200
Feb 07, 2023	74.08	75.64	73.75	74.92	73.74	2,332,500
Feb 06, 2023	74.93	75.36	73.68	74.52	73.34	1,987,100
Feb 03, 2023	75.16	75.88	74.32	75.82	74.62	1,648,700
Feb 02, 2023	75.49	76.72	74.82	76.27	75.07	1,930,800
Feb 01, 2023	74.97	75.42	73.53	74.88	73.70	2,266,400
Jan 31, 2023	74.38	75.10	73.86	75.04	73.86	2,601,900
Jan 30, 2023	74.86	75.28	74.46	74.52	73.34	2,349,600
Jan 27, 2023	74.30	75.57	73.47	75.19	74.00	2,091,600
Jan 26, 2023	74.18	74.41	73.63	74.18	73.01	1,274,800
Jan 25, 2023	74.70	74.84	73.41	73.86	72.69	1,502,800
Jan 24, 2023	73.83	74.92	73.50	74.88	73.70	1,528,100
Jan 23, 2023	72.72	74.52	72.20	74.28	73.11	2,051,200
Jan 20, 2023	71.83	72.91	71.29	72.83	71.68	1,843,700
Jan 19, 2023	71.29	72.28	71.29	71.65	70.52	2,002,200
Jan 18, 2023	72.21	72.49	71.36	71.65	70.52	2,985,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...