Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 159.05
-0.60 (-0.38%)
At close: Dec 19, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 174.10 | 175.30 | 174.05 | 174.95 | 174.95 | 0.17% | 40 |
| Dec 4, 2025 | 172.65 | 175.30 | 172.65 | 174.65 | 174.65 | 1.33% | - |
| Dec 3, 2025 | 174.00 | 174.00 | 171.95 | 172.35 | 172.35 | -1.20% | - |
| Dec 2, 2025 | 174.60 | 175.20 | 174.45 | 174.45 | 174.45 | -0.71% | - |
| Dec 1, 2025 | 180.05 | 180.05 | 175.65 | 175.70 | 175.70 | -1.71% | 189 |
| Nov 28, 2025 | 177.40 | 180.25 | 177.40 | 178.75 | 178.75 | 1.02% | 16 |
| Nov 27, 2025 | 177.00 | 177.10 | 176.95 | 176.95 | 176.95 | -0.48% | - |
| Nov 26, 2025 | 176.20 | 177.85 | 176.05 | 177.80 | 177.80 | 0.59% | - |
| Nov 25, 2025 | 174.55 | 177.00 | 174.55 | 176.75 | 176.75 | 0.65% | 17 |
| Nov 24, 2025 | 173.25 | 175.90 | 173.25 | 175.60 | 175.60 | 1.33% | - |
| Nov 21, 2025 | 170.90 | 173.30 | 169.75 | 173.30 | 173.30 | 1.08% | - |
| Nov 20, 2025 | 171.15 | 173.95 | 171.15 | 171.45 | 171.45 | 0.56% | - |
| Nov 19, 2025 | 170.35 | 172.30 | 170.35 | 170.50 | 170.50 | -0.53% | - |
| Nov 18, 2025 | 168.35 | 172.65 | 168.35 | 171.40 | 171.40 | 1.03% | 89 |
| Nov 17, 2025 | 166.25 | 169.70 | 166.25 | 169.65 | 169.65 | 1.89% | 30 |
| Nov 14, 2025 | 163.20 | 166.50 | 162.90 | 166.50 | 166.50 | 1.77% | 40 |
| Nov 13, 2025 | 165.05 | 165.05 | 163.25 | 163.60 | 163.60 | -0.97% | - |
| Nov 12, 2025 | 165.45 | 167.30 | 165.05 | 165.20 | 165.20 | -0.48% | 60 |
| Nov 11, 2025 | 164.60 | 166.00 | 164.30 | 166.00 | 166.00 | 0.36% | 20 |
| Nov 10, 2025 | 163.40 | 165.40 | 163.40 | 165.40 | 165.40 | 0.70% | - |
| Nov 7, 2025 | 162.20 | 164.25 | 161.25 | 164.25 | 163.61 | 0.89% | 20 |
| Nov 6, 2025 | 161.00 | 163.20 | 161.00 | 162.80 | 162.17 | 0.18% | 6 |
| Nov 5, 2025 | 159.90 | 162.70 | 159.90 | 162.50 | 161.87 | 1.21% | - |
| Nov 4, 2025 | 156.30 | 160.55 | 156.30 | 160.55 | 159.93 | 1.45% | - |
| Nov 3, 2025 | 156.05 | 158.25 | 156.05 | 158.25 | 157.63 | 1.28% | - |
| Oct 31, 2025 | 155.85 | 157.30 | 155.85 | 156.25 | 155.64 | 0.26% | - |
| Oct 30, 2025 | 154.35 | 155.95 | 154.35 | 155.85 | 155.24 | 0.45% | - |
| Oct 29, 2025 | 154.05 | 155.15 | 150.30 | 155.15 | 154.55 | 0.91% | 20 |
| Oct 28, 2025 | 155.65 | 163.80 | 153.30 | 153.75 | 153.15 | -0.68% | 40 |
| Oct 27, 2025 | 153.70 | 155.95 | 153.25 | 154.80 | 154.20 | 1.08% | 20 |
| Oct 24, 2025 | 151.30 | 153.80 | 151.30 | 153.15 | 152.55 | 1.12% | - |
| Oct 23, 2025 | 150.75 | 151.55 | 150.50 | 151.45 | 150.86 | 0.07% | - |
| Oct 22, 2025 | 150.15 | 152.00 | 150.15 | 151.35 | 150.76 | 0.50% | 20 |
| Oct 21, 2025 | 151.90 | 153.00 | 149.30 | 150.60 | 150.01 | -1.05% | - |
| Oct 20, 2025 | 149.70 | 152.20 | 149.70 | 152.20 | 151.61 | 1.43% | - |
| Oct 17, 2025 | 145.45 | 150.05 | 145.45 | 150.05 | 149.47 | 2.01% | 50 |
| Oct 16, 2025 | 147.20 | 147.90 | 146.80 | 147.10 | 146.53 | -0.68% | - |
| Oct 15, 2025 | 145.30 | 148.25 | 145.30 | 148.10 | 147.52 | 1.82% | - |
| Oct 14, 2025 | 142.65 | 145.55 | 142.65 | 145.45 | 144.88 | 1.18% | - |
| Oct 13, 2025 | 143.45 | 143.75 | 142.40 | 143.75 | 143.19 | 0.77% | 52 |