Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	207.53	209.90	206.56	207.73	207.73	-0.45%	367
Feb 19, 2026	209.30	212.25	206.93	208.66	208.66	-0.42%	703
Feb 18, 2026	215.00	220.00	209.32	209.54	209.54	-2.67%	176
Feb 17, 2026	213.49	215.29	209.96	215.28	215.28	1.66%	421
Feb 13, 2026	210.94	211.77	206.35	211.77	211.77	1.57%	825
Feb 12, 2026	208.18	212.44	206.01	208.49	208.49	-1.22%	1,116
Feb 11, 2026	203.60	212.50	201.40	211.07	211.07	5.61%	516
Feb 10, 2026	196.40	201.00	195.87	199.86	199.86	1.58%	215
Feb 9, 2026	194.00	199.77	194.00	196.75	196.75	0.89%	2,400
Feb 6, 2026	192.31	195.06	191.10	195.02	195.02	2.14%	1,082
Feb 5, 2026	180.00	192.15	180.00	190.93	190.93	1.93%	249
Feb 4, 2026	186.97	189.94	185.67	187.32	187.32	1.36%	234
Feb 3, 2026	186.73	189.65	181.66	184.81	184.81	-2.01%	147
Feb 2, 2026	188.50	189.78	186.56	188.61	188.61	0.77%	106
Jan 30, 2026	185.30	187.39	184.00	187.18	187.18	0.17%	209
Jan 29, 2026	183.71	186.86	183.71	186.86	186.86	1.54%	247
Jan 28, 2026	183.76	185.67	181.52	184.02	184.02	0.56%	23
Jan 27, 2026	183.50	184.62	181.23	183.00	183.00	-0.08%	14,988
Jan 26, 2026	182.02	184.82	182.02	183.15	183.15	0.01%	84
Jan 23, 2026	182.52	183.70	180.01	183.13	183.13	-0.36%	17
Jan 22, 2026	187.88	187.88	182.83	183.79	183.79	-2.15%	3,909
Jan 21, 2026	188.01	189.46	187.82	187.82	187.82	-0.38%	176
Jan 20, 2026	191.77	191.77	185.00	188.53	188.53	-1.76%	1,852
Jan 16, 2026	189.84	191.90	186.89	191.90	191.90	1.30%	141
Jan 15, 2026	187.89	190.78	187.89	189.44	189.44	1.47%	491
Jan 14, 2026	187.31	188.18	186.69	186.69	186.69	0.13%	383
Jan 13, 2026	186.69	187.97	186.29	186.44	186.44	-0.33%	406
Jan 12, 2026	186.20	189.38	186.20	187.05	187.05	0.34%	324
Jan 9, 2026	183.90	189.71	183.90	186.42	186.42	1.34%	766
Jan 8, 2026	186.48	186.58	183.95	183.95	183.95	-2.47%	31
Jan 7, 2026	186.08	188.73	184.37	188.60	188.60	2.17%	562
Jan 6, 2026	185.56	186.02	183.44	184.59	184.59	-0.60%	6,208
Jan 5, 2026	186.79	187.58	181.92	185.71	185.71	0.31%	1,076
Jan 2, 2026	186.10	186.99	184.02	185.14	185.14	-0.69%	428
Dec 31, 2025	188.00	188.57	185.53	186.43	186.43	-0.93%	75
Dec 30, 2025	190.00	190.50	187.98	188.18	188.18	-0.44%	143
Dec 29, 2025	188.00	190.45	187.80	189.02	189.02	0.80%	592
Dec 24, 2025	186.48	187.98	186.48	187.52	187.52	0.11%	17
Dec 23, 2025	187.71	187.71	185.01	187.31	187.31	0.42%	4,272
Dec 22, 2025	185.80	186.60	185.22	186.53	186.53	-0.54%	109
Dec 19, 2025	187.44	188.94	185.30	187.55	187.55	-0.03%	13,589
Dec 18, 2025	187.89	188.86	184.80	187.61	187.61	-1.26%	2,187
Dec 17, 2025	192.43	192.43	188.24	190.00	190.00	-0.11%	146
Dec 16, 2025	192.37	192.75	189.98	190.21	190.21	-0.16%	216
Dec 15, 2025	187.56	190.86	186.75	190.52	190.52	2.33%	1,554
Dec 12, 2025	185.12	187.95	183.81	186.18	186.18	0.96%	112
Dec 11, 2025	191.21	191.37	184.34	184.40	184.40	-5.44%	6,226
Dec 10, 2025	196.00	197.29	194.38	195.00	195.00	-1.70%	125
Dec 9, 2025	200.84	202.68	197.02	198.38	198.38	-1.35%	650
Dec 8, 2025	204.31	205.94	201.10	201.10	201.10	-1.64%	401