Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 178.75
+1.80 (1.02%)
At close: Nov 28, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 144.10 | 144.10 | 142.65 | 142.65 | 142.09 | -1.28% | - |
| Oct 9, 2025 | 144.60 | 146.25 | 144.50 | 144.50 | 143.94 | -0.52% | - |
| Oct 8, 2025 | 148.30 | 148.30 | 145.25 | 145.25 | 144.68 | -2.12% | - |
| Oct 7, 2025 | 148.05 | 148.40 | 147.95 | 148.40 | 147.82 | -0.07% | - |
| Oct 6, 2025 | 148.70 | 150.45 | 148.35 | 148.50 | 147.92 | -0.80% | 20 |
| Oct 3, 2025 | 149.30 | 149.70 | 149.30 | 149.70 | 149.12 | 0.17% | - |
| Oct 2, 2025 | 151.95 | 151.95 | 149.45 | 149.45 | 148.87 | -2.16% | - |
| Oct 1, 2025 | 151.45 | 153.10 | 151.25 | 152.75 | 152.16 | 1.03% | - |
| Sep 30, 2025 | 149.30 | 151.30 | 149.30 | 151.20 | 150.61 | 0.80% | - |
| Sep 29, 2025 | 148.80 | 150.10 | 148.45 | 150.00 | 149.42 | 0.60% | - |
| Sep 26, 2025 | 146.40 | 149.10 | 146.40 | 149.10 | 148.52 | 1.29% | - |
| Sep 25, 2025 | 145.00 | 147.30 | 145.00 | 147.20 | 146.63 | 1.24% | - |
| Sep 24, 2025 | 145.70 | 146.40 | 145.40 | 145.40 | 144.83 | -0.14% | - |
| Sep 23, 2025 | 141.20 | 145.60 | 141.20 | 145.60 | 145.03 | 2.75% | - |
| Sep 22, 2025 | 139.85 | 141.70 | 139.45 | 141.70 | 141.15 | 0.18% | - |