Welltower Inc. (LON:0LUS)
London · Delayed Price · Currency is GBP · Price in USD 167.77
+0.63 (0.38%)
At close: Aug 29, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 168.18 | 168.18 | 166.68 | 167.77 | 167.77 | 0.38% | 844 |
| Aug 28, 2025 | 167.30 | 167.75 | 166.99 | 167.14 | 167.14 | -0.19% | 158 |
| Aug 27, 2025 | 167.33 | 167.49 | 166.25 | 167.46 | 167.46 | 0.95% | 4,172 |
| Aug 26, 2025 | 165.00 | 166.10 | 164.45 | 165.88 | 165.88 | 0.66% | 83 |
| Aug 25, 2025 | 164.10 | 165.99 | 164.10 | 164.79 | 164.79 | 0.28% | 21 |
| Aug 22, 2025 | 168.00 | 168.44 | 164.29 | 164.33 | 164.33 | -1.53% | 989 |
| Aug 21, 2025 | 166.04 | 167.78 | 165.57 | 166.88 | 166.88 | 0.19% | 349 |
| Aug 20, 2025 | 165.46 | 167.09 | 162.33 | 166.57 | 166.57 | 2.36% | 1,082 |
| Aug 19, 2025 | 163.22 | 163.38 | 162.41 | 162.73 | 162.73 | -0.40% | 181 |
| Aug 18, 2025 | 163.27 | 164.37 | 162.91 | 163.38 | 163.38 | 0.48% | 1,766 |
| Aug 15, 2025 | 161.83 | 162.60 | 161.64 | 162.60 | 162.60 | 0.42% | 30 |
| Aug 14, 2025 | 163.54 | 163.89 | 161.84 | 161.92 | 161.92 | 0.35% | 437 |
| Aug 13, 2025 | 165.60 | 165.60 | 161.34 | 161.35 | 161.35 | -0.71% | 463 |
| Aug 12, 2025 | 167.24 | 167.35 | 162.50 | 162.50 | 162.50 | -4.01% | 830 |
| Aug 11, 2025 | 168.52 | 169.29 | 167.47 | 169.29 | 168.55 | 0.07% | 118 |
| Aug 8, 2025 | 170.48 | 170.92 | 168.91 | 169.17 | 168.43 | -0.34% | 62 |
| Aug 7, 2025 | 169.98 | 170.22 | 168.75 | 169.75 | 169.00 | -0.23% | 31 |
| Aug 6, 2025 | 170.00 | 170.93 | 168.96 | 170.13 | 169.38 | 0.40% | 1,796 |
| Aug 5, 2025 | 169.00 | 170.01 | 168.28 | 169.46 | 168.72 | 0.79% | 294 |
| Aug 4, 2025 | 166.25 | 168.60 | 166.25 | 168.13 | 167.39 | 0.62% | 793 |
| Aug 1, 2025 | 166.77 | 167.50 | 165.56 | 167.10 | 166.37 | 0.46% | 33,103 |
| Jul 31, 2025 | 165.81 | 167.12 | 165.76 | 166.33 | 165.60 | -0.58% | 32 |
| Jul 30, 2025 | 166.39 | 168.43 | 165.79 | 167.30 | 166.57 | 0.79% | 191 |
| Jul 29, 2025 | 161.01 | 165.99 | 160.00 | 165.99 | 165.26 | 4.40% | 380 |
| Jul 28, 2025 | 162.05 | 162.05 | 159.00 | 159.00 | 158.30 | -1.00% | 1,149 |
| Jul 25, 2025 | 162.26 | 162.26 | 160.55 | 160.60 | 159.90 | -0.89% | 786 |
| Jul 24, 2025 | 160.82 | 162.05 | 159.52 | 162.05 | 161.34 | 0.97% | 34 |
| Jul 23, 2025 | 160.88 | 160.88 | 159.83 | 160.50 | 159.80 | -0.32% | 105 |
| Jul 22, 2025 | 160.83 | 161.02 | 160.15 | 161.02 | 160.31 | 0.30% | 93 |
| Jul 21, 2025 | 159.70 | 160.93 | 158.46 | 160.54 | 159.84 | 0.94% | 288 |
| Jul 18, 2025 | 157.66 | 159.45 | 156.06 | 159.04 | 158.35 | 1.37% | 287 |
| Jul 17, 2025 | 157.28 | 157.78 | 156.89 | 156.89 | 156.20 | -0.03% | 35 |
| Jul 16, 2025 | 156.01 | 158.07 | 156.01 | 156.93 | 156.24 | 0.46% | 725 |
| Jul 15, 2025 | 157.63 | 157.96 | 156.22 | 156.22 | 155.53 | -0.71% | 124 |
| Jul 14, 2025 | 155.49 | 158.16 | 155.28 | 157.34 | 156.65 | 1.78% | 980 |
| Jul 11, 2025 | 152.12 | 154.62 | 152.00 | 154.58 | 153.90 | 1.57% | 531 |
| Jul 10, 2025 | 151.81 | 152.44 | 151.25 | 152.19 | 151.52 | -0.09% | 248 |
| Jul 9, 2025 | 151.17 | 152.81 | 150.74 | 152.33 | 151.66 | 0.12% | 406 |
| Jul 8, 2025 | 156.00 | 156.10 | 150.63 | 152.14 | 151.47 | -0.89% | 1,160 |
| Jul 7, 2025 | 153.50 | 154.71 | 153.12 | 153.50 | 152.83 | 0.46% | 1,142 |
| Jul 3, 2025 | 150.93 | 152.94 | 150.71 | 152.80 | 152.13 | 2.33% | 100 |
| Jul 2, 2025 | 150.89 | 151.83 | 149.32 | 149.32 | 148.67 | -1.18% | 17 |
| Jul 1, 2025 | 153.60 | 154.55 | 150.07 | 151.10 | 150.44 | -0.27% | 148 |
| Jun 30, 2025 | 151.51 | 152.10 | 150.50 | 151.51 | 150.84 | -1.05% | 397 |
| Jun 27, 2025 | 153.08 | 153.38 | 152.37 | 153.11 | 152.44 | -0.31% | 495 |
| Jun 26, 2025 | 155.52 | 155.79 | 153.59 | 153.59 | 152.92 | -0.36% | 163 |
| Jun 25, 2025 | 153.00 | 154.39 | 151.89 | 154.14 | 153.46 | -0.01% | 162 |
| Jun 24, 2025 | 152.90 | 154.33 | 152.90 | 154.16 | 153.48 | 0.16% | 225 |
| Jun 23, 2025 | 153.29 | 154.79 | 151.25 | 153.92 | 153.25 | 1.01% | 114 |
| Jun 20, 2025 | 152.50 | 154.17 | 152.38 | 152.38 | 151.71 | -0.66% | 683 |