Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 175.95
-0.70 (-0.40%)
Last updated: Feb 20, 2026, 7:55 PM CET
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 176.35 | 177.45 | 175.95 | 176.05 | 176.05 | -0.34% | - |
| Feb 19, 2026 | 176.05 | 177.35 | 176.05 | 176.65 | 176.65 | 0.08% | - |
| Feb 18, 2026 | 181.15 | 181.15 | 176.50 | 176.50 | 176.50 | -2.78% | - |
| Feb 17, 2026 | 175.60 | 181.55 | 175.60 | 181.55 | 181.55 | 2.66% | 2 |
| Feb 16, 2026 | 177.10 | 177.10 | 176.00 | 176.85 | 176.85 | -0.11% | - |
| Feb 13, 2026 | 174.50 | 177.75 | 174.50 | 177.05 | 177.05 | 1.03% | - |
| Feb 12, 2026 | 174.85 | 176.10 | 173.80 | 175.25 | 175.25 | 0.20% | 93 |
| Feb 11, 2026 | 170.05 | 177.30 | 168.80 | 174.90 | 174.90 | 4.05% | 17 |
| Feb 10, 2026 | 164.85 | 168.10 | 164.70 | 168.10 | 168.10 | 1.42% | 100 |
| Feb 9, 2026 | 164.70 | 166.30 | 164.70 | 165.75 | 165.75 | 0.06% | 121 |
| Feb 6, 2026 | 161.05 | 165.65 | 161.05 | 165.65 | 165.65 | 2.32% | - |
| Feb 5, 2026 | 156.35 | 161.90 | 156.35 | 161.90 | 161.90 | 3.29% | - |
| Feb 4, 2026 | 158.10 | 159.80 | 156.75 | 156.75 | 156.75 | -0.98% | - |
| Feb 3, 2026 | 158.05 | 158.30 | 153.40 | 158.30 | 158.30 | -0.31% | - |
| Feb 2, 2026 | 156.75 | 159.75 | 156.75 | 158.80 | 158.80 | 0.09% | - |
| Jan 30, 2026 | 154.05 | 158.65 | 154.05 | 158.65 | 158.65 | 2.59% | - |
| Jan 29, 2026 | 152.70 | 155.30 | 152.70 | 154.65 | 154.65 | 0.39% | - |
| Jan 28, 2026 | 152.20 | 155.05 | 152.00 | 154.05 | 154.05 | 1.38% | - |
| Jan 27, 2026 | 153.90 | 153.90 | 151.95 | 151.95 | 151.95 | -1.52% | 15 |
| Jan 26, 2026 | 154.00 | 155.05 | 154.00 | 154.30 | 154.30 | -0.36% | 130 |
| Jan 23, 2026 | 154.25 | 155.40 | 154.20 | 154.85 | 154.85 | 0.39% | 20 |
| Jan 22, 2026 | 158.55 | 158.90 | 154.25 | 154.25 | 154.25 | -2.71% | 14 |
| Jan 21, 2026 | 159.80 | 160.50 | 158.55 | 158.55 | 158.55 | -0.88% | 65 |
| Jan 20, 2026 | 162.40 | 162.40 | 159.75 | 159.95 | 159.95 | -0.81% | - |
| Jan 19, 2026 | 162.35 | 162.35 | 161.15 | 161.25 | 161.25 | -2.04% | - |
| Jan 16, 2026 | 161.60 | 164.95 | 161.20 | 164.60 | 164.60 | 1.82% | 100 |
| Jan 15, 2026 | 161.20 | 164.45 | 161.20 | 161.65 | 161.65 | 0.12% | - |
| Jan 14, 2026 | 160.45 | 161.45 | 159.95 | 161.45 | 161.45 | 0.03% | - |
| Jan 13, 2026 | 159.20 | 161.40 | 159.20 | 161.40 | 161.40 | 1.06% | - |
| Jan 12, 2026 | 157.95 | 161.10 | 157.95 | 159.70 | 159.70 | -0.06% | 20 |
| Jan 9, 2026 | 159.15 | 161.30 | 159.15 | 159.80 | 159.80 | -0.03% | 20 |
| Jan 8, 2026 | 157.65 | 159.85 | 157.55 | 159.85 | 159.85 | 0.72% | - |
| Jan 7, 2026 | 158.10 | 160.90 | 158.10 | 158.70 | 158.70 | - | - |
| Jan 6, 2026 | 156.60 | 158.80 | 156.60 | 158.70 | 158.70 | 0.83% | 60 |
| Jan 5, 2026 | 159.40 | 159.40 | 156.50 | 157.40 | 157.40 | -0.91% | 43 |
| Jan 2, 2026 | 157.20 | 158.85 | 156.90 | 158.85 | 158.85 | -0.78% | - |
| Dec 30, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -0.44% | - |
| Dec 29, 2025 | 158.80 | 160.80 | 158.80 | 160.80 | 160.80 | 1.90% | - |
| Dec 23, 2025 | 157.45 | 158.85 | 157.05 | 157.80 | 157.80 | -0.09% | - |
| Dec 22, 2025 | 158.55 | 158.60 | 157.15 | 157.95 | 157.95 | -0.69% | - |
| Dec 19, 2025 | 158.95 | 159.80 | 158.55 | 159.05 | 159.05 | -0.38% | - |
| Dec 18, 2025 | 160.10 | 160.90 | 158.55 | 159.65 | 159.65 | -0.87% | - |
| Dec 17, 2025 | 161.95 | 162.35 | 160.60 | 161.05 | 161.05 | -0.49% | - |
| Dec 16, 2025 | 160.90 | 162.50 | 160.90 | 161.85 | 161.85 | -0.03% | - |
| Dec 15, 2025 | 158.85 | 162.00 | 158.85 | 161.90 | 161.90 | 1.86% | - |
| Dec 12, 2025 | 157.15 | 158.95 | 157.15 | 158.95 | 158.95 | 1.53% | 179 |
| Dec 11, 2025 | 162.15 | 162.40 | 156.55 | 156.55 | 156.55 | -3.96% | 45 |
| Dec 10, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 163.00 | -2.92% | - |
| Dec 9, 2025 | 171.85 | 173.70 | 167.90 | 167.90 | 167.90 | -2.50% | - |
| Dec 8, 2025 | 174.45 | 175.10 | 172.20 | 172.20 | 172.20 | -1.57% | - |