Welltower Inc. (BVMF:W1EL34)
Brazil · Delayed Price · Currency is BRL 543.40
-3.66 (-0.67%)
At close: Dec 2, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 474.50 | 476.16 | 474.50 | 476.16 | 474.90 | 0.40% | 116 |
| Oct 22, 2025 | 474.24 | 474.24 | 474.24 | 474.24 | 472.99 | 0.89% | 1 |
| Oct 21, 2025 | 470.40 | 470.40 | 469.48 | 470.04 | 468.80 | -0.69% | 3 |
| Oct 20, 2025 | 473.29 | 473.29 | 473.29 | 473.29 | 472.04 | - | 1 |
| Oct 17, 2025 | 475.00 | 475.00 | 473.29 | 473.29 | 472.04 | 1.23% | 114 |
| Oct 16, 2025 | 472.05 | 472.05 | 467.52 | 467.52 | 466.28 | -0.94% | 8 |
| Oct 15, 2025 | 471.96 | 471.96 | 471.96 | 471.96 | 470.71 | 1.89% | 2 |
| Oct 14, 2025 | 461.31 | 463.22 | 461.31 | 463.22 | 461.99 | 2.48% | 113 |
| Oct 13, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 450.80 | -0.91% | 29 |
| Oct 10, 2025 | 457.00 | 459.00 | 456.16 | 456.16 | 454.95 | 1.03% | 124 |
| Oct 9, 2025 | 449.08 | 451.52 | 448.56 | 451.52 | 450.33 | -1.06% | 601 |
| Oct 8, 2025 | 458.15 | 458.15 | 456.37 | 456.37 | 455.16 | -1.23% | 3 |
| Oct 7, 2025 | 455.40 | 462.29 | 455.40 | 462.04 | 460.82 | -0.57% | 4 |
| Oct 6, 2025 | 464.83 | 465.65 | 463.87 | 464.70 | 463.47 | -1.28% | 15 |
| Oct 2, 2025 | 474.23 | 474.23 | 470.39 | 470.74 | 469.49 | -0.74% | 344 |
| Oct 1, 2025 | 474.23 | 474.23 | 474.23 | 474.23 | 472.98 | 0.68% | 1 |
| Sep 30, 2025 | 470.94 | 471.04 | 470.94 | 471.04 | 469.79 | 0.32% | 2 |
| Sep 29, 2025 | 471.00 | 471.41 | 467.36 | 469.53 | 468.29 | 0.76% | 6 |
| Sep 26, 2025 | 465.00 | 466.44 | 465.00 | 465.98 | 464.75 | 0.90% | 29 |
| Sep 25, 2025 | 459.54 | 461.84 | 459.54 | 461.84 | 460.62 | 1.01% | 9 |
| Sep 24, 2025 | 457.23 | 457.24 | 457.23 | 457.24 | 456.03 | 0.75% | 2 |
| Sep 23, 2025 | 453.84 | 453.84 | 453.84 | 453.84 | 452.64 | 2.29% | 3 |
| Sep 22, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 442.53 | -0.55% | 1 |
| Sep 19, 2025 | 443.70 | 446.40 | 443.70 | 446.16 | 444.98 | 0.69% | 45 |
| Sep 18, 2025 | 443.52 | 443.52 | 443.09 | 443.09 | 441.92 | 0.60% | 3 |