Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	208.60	210.81	204.27	208.78	208.78	1.55%	111
Mar 12, 2026	205.00	206.91	201.64	205.60	205.60	0.15%	340
Mar 11, 2026	207.90	209.00	204.79	205.30	205.30	-1.19%	3,625
Mar 10, 2026	207.75	210.39	204.53	207.78	207.78	0.07%	432
Mar 9, 2026	200.00	207.75	198.20	207.63	207.63	1.88%	175
Mar 6, 2026	205.04	205.04	200.72	203.79	203.79	1.21%	9
Mar 5, 2026	205.72	208.90	199.30	201.35	201.35	-2.82%	484
Mar 4, 2026	207.52	211.50	203.29	207.19	207.19	-0.77%	334
Mar 3, 2026	206.61	210.00	205.20	208.80	208.80	-0.36%	152
Mar 2, 2026	207.14	210.17	202.30	209.55	209.55	0.28%	209
Feb 27, 2026	208.45	211.06	207.20	208.97	208.97	0.65%	347
Feb 26, 2026	209.70	211.50	206.00	207.63	207.63	-0.70%	27
Feb 25, 2026	212.10	212.10	206.51	209.10	209.10	0.10%	139,964
Feb 24, 2026	212.00	212.38	206.73	208.90	208.16	-0.17%	101
Feb 23, 2026	210.63	211.40	206.51	209.26	208.52	0.74%	278
Feb 20, 2026	207.53	209.90	206.56	207.73	206.99	-0.45%	367
Feb 19, 2026	209.30	212.25	206.93	208.66	207.92	-0.42%	703
Feb 18, 2026	215.00	220.00	209.32	209.54	208.80	-2.67%	176
Feb 17, 2026	213.49	215.29	209.96	215.28	214.52	1.66%	421
Feb 13, 2026	210.94	211.77	206.35	211.77	211.02	1.57%	825
Feb 12, 2026	208.18	212.44	206.01	208.49	207.75	-1.22%	1,116
Feb 11, 2026	203.60	212.50	201.40	211.07	210.32	5.61%	516
Feb 10, 2026	196.40	201.00	195.87	199.86	199.15	1.58%	215
Feb 9, 2026	194.00	199.77	194.00	196.75	196.05	0.89%	2,400
Feb 6, 2026	192.31	195.06	191.10	195.02	194.33	2.14%	1,082
Feb 5, 2026	180.00	192.15	180.00	190.93	190.25	1.93%	249
Feb 4, 2026	186.97	189.94	185.67	187.32	186.66	1.36%	234
Feb 3, 2026	186.73	189.65	181.66	184.81	184.16	-2.01%	147
Feb 2, 2026	188.50	189.78	186.56	188.61	187.94	0.77%	106
Jan 30, 2026	185.30	187.39	184.00	187.18	186.51	0.17%	209
Jan 29, 2026	183.71	186.86	183.71	186.86	186.20	1.54%	247
Jan 28, 2026	183.76	185.67	181.52	184.02	183.37	0.56%	23
Jan 27, 2026	183.50	184.62	181.23	183.00	182.35	-0.08%	14,988
Jan 26, 2026	182.02	184.82	182.02	183.15	182.50	0.01%	84
Jan 23, 2026	182.52	183.70	180.01	183.13	182.48	-0.36%	17
Jan 22, 2026	187.88	187.88	182.83	183.79	183.14	-2.15%	3,909
Jan 21, 2026	188.01	189.46	187.82	187.82	187.15	-0.38%	176
Jan 20, 2026	191.77	191.77	185.00	188.53	187.86	-1.76%	1,852
Jan 16, 2026	189.84	191.90	186.89	191.90	191.22	1.30%	141
Jan 15, 2026	187.89	190.78	187.89	189.44	188.77	1.47%	491
Jan 14, 2026	187.31	188.18	186.69	186.69	186.03	0.13%	383
Jan 13, 2026	186.69	187.97	186.29	186.44	185.78	-0.33%	406
Jan 12, 2026	186.20	189.38	186.20	187.05	186.39	0.34%	324
Jan 9, 2026	183.90	189.71	183.90	186.42	185.76	1.34%	766
Jan 8, 2026	186.48	186.58	183.95	183.95	183.30	-2.47%	31
Jan 7, 2026	186.08	188.73	184.37	188.60	187.93	2.17%	562
Jan 6, 2026	185.56	186.02	183.44	184.59	183.94	-0.60%	6,208
Jan 5, 2026	186.79	187.58	181.92	185.71	185.05	0.31%	1,076
Jan 2, 2026	186.10	186.99	184.02	185.14	184.48	-0.69%	428
Dec 31, 2025	188.00	188.57	185.53	186.43	185.77	-0.93%	75