Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	506.54	512.37	506.54	511.99	511.99	1.58%	149
Feb 5, 2026	491.00	506.50	491.00	504.01	504.01	3.37%	50
Feb 4, 2026	493.95	493.95	487.60	487.60	487.60	-0.58%	7
Feb 3, 2026	490.46	490.46	490.46	490.46	490.46	-0.82%	1
Feb 2, 2026	497.70	498.99	494.31	494.50	494.50	-0.24%	131
Jan 30, 2026	489.00	496.08	489.00	495.71	495.71	2.17%	239
Jan 29, 2026	477.80	486.97	477.80	485.16	485.16	1.53%	40
Jan 28, 2026	480.50	480.50	477.50	477.87	477.87	0.17%	12
Jan 27, 2026	485.82	485.82	476.48	477.08	477.08	-1.68%	408
Jan 26, 2026	488.04	488.04	482.37	485.24	485.24	0.15%	60
Jan 23, 2026	483.22	484.51	483.22	484.51	484.51	0.47%	101
Jan 22, 2026	487.86	488.53	482.03	482.25	482.25	-2.70%	40
Jan 21, 2026	508.05	508.05	495.64	495.64	495.64	-2.16%	12
Jan 20, 2026	506.45	506.57	506.45	506.57	506.57	-2.01%	2
Jan 19, 2026	516.95	516.95	516.95	516.95	516.95	0.29%	1
Jan 16, 2026	514.00	515.48	514.00	515.48	515.48	1.59%	102
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