Welltower Inc. (LON:0LUS)
London · Delayed Price · Currency is GBP · Price in USD 181.29
-0.33 (-0.18%)
At close: Nov 3, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 179.27 | 181.34 | 179.27 | 181.29 | 181.29 | -0.18% | 613 |
| Oct 31, 2025 | 181.39 | 181.62 | 177.91 | 181.62 | 181.62 | 0.30% | 904 |
| Oct 30, 2025 | 178.34 | 181.08 | 177.45 | 181.07 | 181.07 | 2.69% | 831 |
| Oct 29, 2025 | 178.25 | 182.31 | 174.99 | 176.33 | 176.33 | -2.62% | 563 |
| Oct 28, 2025 | 189.99 | 193.96 | 177.97 | 181.08 | 181.08 | -0.20% | 359 |
| Oct 27, 2025 | 178.00 | 181.44 | 177.78 | 181.44 | 181.44 | 1.30% | 1,798 |
| Oct 24, 2025 | 177.99 | 179.41 | 176.24 | 179.12 | 179.12 | 1.65% | 62 |
| Oct 23, 2025 | 177.17 | 178.00 | 175.00 | 176.22 | 176.22 | 0.60% | 70 |
| Oct 22, 2025 | 177.99 | 177.99 | 175.17 | 175.17 | 175.17 | 0.83% | 1,216 |
| Oct 21, 2025 | 178.00 | 178.41 | 173.59 | 173.72 | 173.72 | -1.97% | 218 |
| Oct 20, 2025 | 175.00 | 177.21 | 175.00 | 177.21 | 177.21 | 1.25% | 316 |
| Oct 17, 2025 | 172.94 | 175.02 | 172.50 | 175.02 | 175.02 | 1.61% | 224 |
| Oct 16, 2025 | 173.07 | 173.37 | 172.25 | 172.25 | 172.25 | 0.21% | 187 |
| Oct 15, 2025 | 170.49 | 171.97 | 168.44 | 171.89 | 171.89 | 1.60% | 159 |
| Oct 14, 2025 | 167.65 | 169.18 | 166.95 | 169.18 | 169.18 | 2.33% | 5,619 |
| Oct 13, 2025 | 165.26 | 166.19 | 163.80 | 165.32 | 165.32 | -0.94% | 215 |
| Oct 10, 2025 | 168.45 | 168.45 | 165.55 | 166.89 | 166.89 | -0.83% | 77 |
| Oct 9, 2025 | 169.33 | 170.14 | 168.29 | 168.29 | 168.29 | -1.09% | 34 |
| Oct 8, 2025 | 172.28 | 172.51 | 170.14 | 170.14 | 170.14 | -1.85% | 109 |
| Oct 7, 2025 | 174.00 | 174.00 | 171.85 | 173.34 | 173.34 | -0.80% | 226 |
| Oct 6, 2025 | 174.21 | 175.56 | 173.15 | 174.75 | 174.75 | -0.79% | 1,295 |
| Oct 3, 2025 | 175.38 | 176.63 | 175.25 | 176.15 | 176.15 | -0.04% | 745 |
| Oct 2, 2025 | 179.38 | 179.38 | 175.13 | 176.22 | 176.22 | -2.12% | 455 |
| Oct 1, 2025 | 178.37 | 180.18 | 178.11 | 180.03 | 180.03 | 1.43% | 2,812 |
| Sep 30, 2025 | 177.07 | 178.34 | 176.44 | 177.49 | 177.49 | 0.62% | 948 |
| Sep 29, 2025 | 175.00 | 177.00 | 174.10 | 176.40 | 176.40 | 0.87% | 665 |
| Sep 26, 2025 | 172.49 | 174.87 | 172.38 | 174.87 | 174.87 | 1.79% | 988 |
| Sep 25, 2025 | 169.20 | 172.36 | 169.20 | 171.79 | 171.79 | 0.37% | 322 |
| Sep 24, 2025 | 172.64 | 173.33 | 171.09 | 171.15 | 171.15 | -0.06% | 891 |
| Sep 23, 2025 | 168.47 | 171.25 | 167.88 | 171.25 | 171.25 | 2.42% | 235 |
| Sep 22, 2025 | 165.57 | 167.21 | 164.80 | 167.21 | 167.21 | -0.11% | 162 |
| Sep 19, 2025 | 166.60 | 167.39 | 165.34 | 167.39 | 167.39 | 0.34% | 155 |
| Sep 18, 2025 | 166.20 | 167.26 | 166.16 | 166.82 | 166.82 | 0.38% | 309 |
| Sep 17, 2025 | 165.50 | 166.71 | 164.50 | 166.18 | 166.18 | -0.50% | 1,822 |
| Sep 16, 2025 | 168.88 | 169.57 | 167.01 | 167.01 | 167.01 | -1.12% | 20 |
| Sep 15, 2025 | 169.30 | 170.34 | 168.90 | 168.90 | 168.90 | 0.11% | 1,779 |
| Sep 12, 2025 | 168.46 | 168.93 | 168.15 | 168.71 | 168.71 | 0.05% | 776 |
| Sep 11, 2025 | 168.98 | 169.08 | 168.04 | 168.63 | 168.63 | -0.51% | 447 |
| Sep 10, 2025 | 169.48 | 170.29 | 168.87 | 169.49 | 169.49 | 0.06% | 149 |
| Sep 9, 2025 | 168.98 | 169.96 | 168.15 | 169.39 | 169.39 | 0.29% | 11 |
| Sep 8, 2025 | 167.81 | 171.06 | 167.81 | 168.91 | 168.91 | 1.96% | 1,425 |
| Sep 5, 2025 | 168.27 | 168.50 | 165.09 | 165.65 | 165.65 | -0.80% | 396 |
| Sep 4, 2025 | 167.43 | 168.77 | 166.52 | 166.99 | 166.99 | -0.78% | 953 |
| Sep 3, 2025 | 167.48 | 169.39 | 167.15 | 168.31 | 168.31 | 0.75% | 10 |
| Sep 2, 2025 | 168.38 | 169.11 | 167.06 | 167.06 | 167.06 | -0.42% | 2,684 |
| 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 |