Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	554.33	554.33	552.82	552.82	552.82	-0.27%	3
Mar 17, 2026	551.13	554.33	549.57	554.33	554.33	0.69%	9
Mar 16, 2026	554.39	554.39	550.54	550.54	550.54	-0.10%	4
Mar 13, 2026	545.59	553.24	545.59	551.10	551.10	2.55%	78
Mar 12, 2026	535.16	540.07	535.16	537.38	537.38	1.45%	18
Mar 11, 2026	529.72	529.72	529.72	529.72	529.72	-0.85%	1
Mar 10, 2026	539.12	541.00	534.06	534.28	534.28	-0.86%	25
Mar 9, 2026	531.37	538.89	531.37	538.89	538.89	0.40%	6
Mar 6, 2026	540.00	540.00	530.93	536.76	536.76	0.76%	132
Mar 5, 2026	532.69	532.69	532.69	532.69	532.69	-1.73%	2
Mar 4, 2026	542.08	542.08	542.08	542.08	542.08	-1.27%	2
Mar 3, 2026	547.17	550.54	545.06	549.04	549.04	1.35%	40
Mar 2, 2026	541.70	541.70	541.70	541.70	541.70	1.66%	3
Feb 27, 2026	536.75	536.75	532.84	532.84	532.84	-	2
Feb 26, 2026	537.00	537.00	532.84	532.84	532.84	-0.06%	16
Feb 25, 2026	538.00	538.62	531.65	533.15	533.15	-1.31%	229
Feb 24, 2026	535.85	542.50	535.67	540.22	540.22	-0.34%	64
Feb 23, 2026	537.06	544.32	537.06	542.05	540.75	0.79%	272
Feb 20, 2026	544.31	544.31	537.79	537.79	536.50	-0.74%	77
Feb 19, 2026	548.00	548.00	541.78	541.78	540.48	-1.38%	261
Feb 18, 2026	545.44	550.99	545.44	549.36	548.04	-0.35%	220
Feb 13, 2026	551.66	551.66	551.19	551.30	549.98	0.32%	8
Feb 12, 2026	543.58	549.53	541.53	549.53	548.21	1.62%	361
Feb 11, 2026	532.43	552.23	532.43	540.77	539.47	3.65%	60
Feb 10, 2026	519.88	522.24	519.24	521.73	520.48	1.32%	21
Feb 9, 2026	511.24	514.93	510.10	514.93	513.69	0.57%	130
Feb 6, 2026	506.54	512.37	506.54	511.99	510.76	1.58%	149
Feb 5, 2026	491.00	506.50	491.00	504.01	502.80	3.37%	50
Feb 4, 2026	493.95	493.95	487.60	487.60	486.43	-0.58%	7
Feb 3, 2026	490.46	490.46	490.46	490.46	489.28	-0.82%	1
Feb 2, 2026	497.70	498.99	494.31	494.50	493.31	-0.24%	131
Jan 30, 2026	489.00	496.08	489.00	495.71	494.52	2.17%	239
Jan 29, 2026	477.80	486.97	477.80	485.16	483.99	1.53%	40
Jan 28, 2026	480.50	480.50	477.50	477.87	476.72	0.17%	12
Jan 27, 2026	485.82	485.82	476.48	477.08	475.93	-1.68%	408
Jan 26, 2026	488.04	488.04	482.37	485.24	484.07	0.15%	60
Jan 23, 2026	483.22	484.51	483.22	484.51	483.35	0.47%	101
Jan 22, 2026	487.86	488.53	482.03	482.25	481.09	-2.70%	40
Jan 21, 2026	508.05	508.05	495.64	495.64	494.45	-2.16%	12
Jan 20, 2026	506.45	506.57	506.45	506.57	505.35	-2.01%	2
Jan 19, 2026	516.95	516.95	516.95	516.95	515.71	0.29%	1
Jan 16, 2026	514.00	515.48	514.00	515.48	514.24	1.59%	102
Jan 15, 2026	507.42	507.42	507.42	507.42	506.20	-0.01%	1
Jan 14, 2026	506.00	507.45	502.95	507.45	506.23	0.30%	11
Jan 13, 2026	499.56	505.92	499.56	505.92	504.70	0.29%	2
Jan 12, 2026	502.52	504.44	502.52	504.44	503.23	0.94%	7
Jan 9, 2026	503.95	505.83	499.72	499.72	498.52	0.59%	143
Jan 8, 2026	496.77	496.77	496.77	496.77	495.58	-1.82%	6
Jan 7, 2026	507.22	509.45	506.00	506.00	504.78	0.75%	123
Jan 6, 2026	497.01	502.23	497.01	502.23	501.02	-0.12%	4