Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 158.65
+4.00 (2.59%)
At close: Jan 30, 2026
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |