Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	507.42	507.42	507.42	507.42	507.42	-0.01%	1
Jan 14, 2026	506.00	507.45	502.95	507.45	507.45	0.30%	11
Jan 13, 2026	499.56	505.92	499.56	505.92	505.92	0.29%	2
Jan 12, 2026	502.52	504.44	502.52	504.44	504.44	0.94%	7
Jan 9, 2026	503.95	505.83	499.72	499.72	499.72	0.59%	143
Jan 8, 2026	496.77	496.77	496.77	496.77	496.77	-1.82%	6
Jan 7, 2026	507.22	509.45	506.00	506.00	506.00	0.75%	123
Jan 6, 2026	497.01	502.23	497.01	502.23	502.23	-0.12%	4
Jan 5, 2026	500.65	502.85	500.65	502.85	502.85	-0.77%	9
Jan 2, 2026	508.46	508.46	499.30	506.75	506.75	-2.14%	13
Dec 30, 2025	518.87	518.87	517.81	517.81	517.81	-1.71%	8
Dec 29, 2025	522.83	527.03	522.83	526.82	526.82	1.21%	9
Dec 26, 2025	516.03	520.52	516.03	520.52	520.52	0.26%	88
Dec 23, 2025	519.16	519.16	519.16	519.16	519.16	-0.30%	2
Dec 22, 2025	519.69	520.74	519.69	520.74	520.74	0.28%	7
Dec 19, 2025	515.71	519.29	515.71	519.29	519.29	0.69%	106
Dec 18, 2025	517.51	517.51	515.71	515.71	515.71	-1.79%	7
Dec 17, 2025	521.80	525.23	517.44	525.10	525.10	0.88%	305
Dec 16, 2025	519.49	520.52	519.49	520.52	520.52	4.27%	9
Dec 11, 2025	510.95	510.95	499.19	499.19	499.19	-4.72%	49
Dec 10, 2025	523.90	523.90	523.90	523.90	523.90	-2.60%	7
Dec 9, 2025	543.39	543.39	537.90	537.90	537.90	-1.79%	11
Dec 8, 2025	553.17	553.17	547.12	547.68	547.68	-1.71%	5
Dec 5, 2025	557.18	557.18	557.18	557.18	557.18	2.54%	9
Dec 4, 2025	543.40	543.40	543.40	543.40	543.40	-	1
Dec 2, 2025	548.00	548.00	543.40	543.40	543.40	-0.67%	3
Dec 1, 2025	560.23	560.23	547.06	547.06	547.06	-1.62%	3
Nov 28, 2025	549.36	556.06	549.36	556.06	556.06	0.49%	2
Nov 26, 2025	553.22	553.84	553.22	553.36	553.36	0.61%	12
Nov 25, 2025	550.49	550.49	550.00	550.00	550.00	0.84%	3
Nov 24, 2025	545.00	547.38	545.00	545.42	545.42	0.89%	30
Nov 21, 2025	539.60	540.60	539.60	540.60	540.60	2.90%	7
Nov 19, 2025	525.80	527.35	525.28	525.36	525.36	-1.13%	9
Nov 18, 2025	531.35	531.35	531.35	531.35	531.35	1.52%	4
Nov 17, 2025	517.30	523.38	517.30	523.38	523.38	1.41%	31
Nov 14, 2025	506.43	516.11	506.43	516.11	516.11	2.01%	5
Nov 13, 2025	506.94	507.45	505.92	505.92	505.92	-0.37%	32
Nov 12, 2025	507.78	507.78	507.78	507.78	507.78	-0.04%	5
Nov 11, 2025	505.41	507.96	505.00	507.96	507.96	0.07%	10
Nov 10, 2025	507.60	507.60	507.60	507.60	507.60	-0.15%	1
Nov 7, 2025	497.50	508.36	497.50	508.36	507.01	1.66%	9
Nov 6, 2025	507.51	507.51	500.08	500.08	498.76	-0.08%	7
Nov 5, 2025	498.33	500.50	498.33	500.50	499.18	0.44%	11
Nov 4, 2025	497.35	498.33	495.39	498.33	497.01	2.01%	21
Nov 3, 2025	479.15	488.52	479.15	488.52	487.23	0.57%	5
Oct 30, 2025	483.63	487.40	483.63	485.77	484.48	2.83%	7
Oct 29, 2025	471.84	472.80	469.02	472.39	471.14	-1.69%	810
Oct 28, 2025	480.50	480.50	480.50	480.50	479.23	-1.46%	220
Oct 27, 2025	486.72	487.60	484.83	487.60	486.31	1.10%	104
Oct 24, 2025	482.29	482.29	482.29	482.29	481.01	1.29%	1