Skip to main content
Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
151.52
+0.87 (0.58%)
Feb 27, 2025, 4:00 PM EST - Market closed

Welltower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025150.57152.19149.98151.52151.520.58%2,149,097
Feb 26, 2025152.32152.43149.82150.65150.65-0.72%2,045,491
Feb 25, 2025150.35152.59149.44151.74151.740.73%3,163,473
Feb 24, 2025148.92151.77148.83150.64149.981.39%2,320,877
Feb 21, 2025150.33151.08147.29148.58147.93-1.16%3,988,479
Feb 20, 2025149.13151.07148.79150.32149.660.41%3,321,765
Feb 19, 2025150.72150.78149.28149.71149.05-0.72%2,345,178
Feb 18, 2025149.96152.81149.90150.80150.140.55%3,117,085
Feb 14, 2025151.50151.79149.06149.97149.31-0.97%1,878,588
Feb 13, 2025146.85151.96146.60151.44150.773.37%4,201,624
Feb 12, 2025144.55148.50142.00146.50145.862.16%3,815,258
Feb 11, 2025142.32143.58141.59143.40142.770.20%2,556,093
Feb 10, 2025142.19143.84140.80143.11142.480.36%2,062,241
Feb 7, 2025142.49143.39142.31142.59141.960.14%2,065,611
Feb 6, 2025142.75143.16141.69142.39141.760.14%3,072,666
Feb 5, 2025140.32142.85139.38142.19141.572.40%2,057,258
Feb 4, 2025139.58140.22137.79138.86138.25-1.08%2,581,984
Feb 3, 2025136.00140.59135.75140.38139.762.86%3,399,529
Jan 31, 2025137.10137.88136.03136.48135.88-0.51%1,579,272
Jan 30, 2025136.69138.32136.11137.18136.581.67%1,906,764
Jan 29, 2025137.15138.12134.30134.93134.34-1.62%1,781,808
Jan 28, 2025138.36139.90136.49137.15136.55-0.94%1,989,349
Jan 27, 2025136.58139.29136.30138.45137.841.24%3,033,942
Jan 24, 2025132.00137.58131.14136.75136.153.41%3,504,471
Jan 23, 2025131.10132.39130.71132.24131.660.83%3,374,658
Jan 22, 2025133.59133.59131.08131.15130.57-1.89%3,666,104
Jan 21, 2025129.62134.25129.62133.67133.083.35%3,558,330
Jan 17, 2025129.11129.68128.35129.34128.770.47%2,727,175
Jan 16, 2025126.68128.81126.50128.73128.161.69%1,732,919
Jan 15, 2025128.93129.43125.81126.59126.03-0.22%2,525,410
Jan 14, 2025125.74127.00125.70126.87126.310.91%1,844,383
Jan 13, 2025124.50125.91124.19125.72125.170.75%2,392,128
Jan 10, 2025125.13126.27123.11124.78124.23-1.34%3,116,210
Jan 8, 2025124.87127.18124.01126.48125.921.80%2,353,144
Jan 7, 2025124.73125.58123.66124.24123.690.15%2,606,347
Jan 6, 2025125.78126.32123.77124.05123.51-1.41%2,136,804
Jan 3, 2025124.92126.18124.46125.82125.270.88%2,433,667
Jan 2, 2025125.64126.11123.57124.72124.17-1.04%1,716,590
Dec 31, 2024125.94126.27124.75126.03125.480.89%2,645,399
Dec 30, 2024124.35125.22123.48124.92124.37-0.06%1,255,027
Dec 27, 2024125.60126.43124.71125.00124.45-1.10%2,612,197
Dec 26, 2024125.60126.87125.60126.39125.83-0.16%1,079,007
Dec 24, 2024125.02126.89125.02126.59126.030.77%1,074,764
Dec 23, 2024124.77126.02124.02125.62125.070.79%1,871,941
Dec 20, 2024124.58126.60123.25124.64124.090.69%11,368,571
Dec 19, 2024125.98128.38123.66123.78123.24-1.44%4,629,156
Dec 18, 2024128.71129.94125.40125.59125.04-2.82%4,105,163
Dec 17, 2024128.14131.02127.72129.23128.660.41%3,497,892
Dec 16, 2024129.50130.49128.66128.70128.13-0.33%2,170,654
Dec 13, 2024128.45129.65127.90129.12128.550.53%1,955,442
Dec 12, 2024128.87130.22128.44128.44127.88-0.12%1,810,947
Dec 11, 2024128.22129.41127.98128.59128.03-0.53%2,252,896
Dec 10, 2024129.69131.01128.81129.27128.70-0.14%2,581,519
Dec 9, 2024131.25131.89129.03129.45128.88-1.46%3,808,161
Dec 6, 2024132.11133.13130.38131.37130.79-0.94%2,304,762
Dec 5, 2024133.08133.86132.36132.61132.03-0.73%2,468,892
Dec 4, 2024132.91134.33132.26133.59133.000.56%3,159,930
Dec 3, 2024134.00134.38132.65132.85132.27-0.88%3,142,040
Dec 2, 2024137.39137.80133.49134.03133.44-3.00%2,416,406
Nov 29, 2024139.32140.29138.18138.18137.57-0.80%2,149,196
Nov 27, 2024139.83140.75138.89139.30138.690.24%3,352,094
Nov 26, 2024136.57139.10136.05138.96138.352.36%2,874,713
Nov 25, 2024137.79138.52135.69135.75135.15-1.57%9,475,131
Nov 22, 2024138.82139.34137.30137.91137.300.02%1,619,166
Nov 21, 2024137.27138.34136.82137.88137.270.35%1,831,042
Nov 20, 2024137.56138.47137.16137.40136.80-0.56%1,720,093
Nov 19, 2024137.11138.59136.42138.18137.570.85%1,652,566
Nov 18, 2024135.20137.21135.20137.01136.410.73%2,330,702
Nov 15, 2024133.91136.25133.81136.02135.421.19%1,994,313
Nov 14, 2024134.64135.31133.26134.42133.83-0.39%2,215,529
Nov 13, 2024136.63137.31134.78134.95134.36-0.74%3,404,843
Nov 12, 2024137.58137.97135.90135.96134.69-1.21%2,377,007
Nov 11, 2024138.20138.79136.90137.63136.35-0.41%2,868,476
Nov 8, 2024138.00140.19137.91138.20136.910.93%2,485,014
Nov 7, 2024133.91137.52133.46136.92135.652.43%2,020,787
Nov 6, 2024136.00136.00131.21133.67132.43-1.07%2,928,677
Nov 5, 2024133.70135.17133.05135.12133.860.60%2,355,797
Nov 4, 2024133.67134.88133.36134.31133.060.78%2,131,758
Nov 1, 2024135.54136.67133.15133.27132.03-1.19%2,217,140
Oct 31, 2024137.38138.62134.63134.88133.62-2.58%3,980,892
Oct 30, 2024137.46139.80136.95138.45137.160.81%3,679,268
Oct 29, 2024133.62137.73133.40137.34136.065.18%4,160,371
Oct 28, 2024130.79131.54129.93130.57129.350.28%2,282,516
Oct 25, 2024132.40132.66130.13130.20128.99-1.39%1,837,117
Oct 24, 2024131.44132.45131.10132.04130.810.20%1,197,216
Oct 23, 2024129.91132.27129.67131.77130.541.29%1,676,585
Oct 22, 2024129.48130.70129.25130.09128.880.02%1,416,303
Oct 21, 2024131.95132.54129.78130.06128.85-1.65%2,416,612
Oct 18, 2024131.42132.27130.72132.24131.011.15%2,187,176
Oct 17, 2024130.80131.01130.00130.74129.520.30%1,971,538
Oct 16, 2024129.20130.75128.82130.35129.140.85%1,560,657
Oct 15, 2024128.48130.04128.10129.25128.051.29%2,442,825
Oct 14, 2024126.17127.91125.72127.60126.411.93%2,195,789
Oct 11, 2024124.34125.31123.60125.18124.011.68%1,758,323
Oct 10, 2024124.36124.45122.34123.11121.96-0.99%1,722,176
Oct 9, 2024124.80124.87123.24124.34123.18-0.34%2,413,691
Oct 8, 2024124.50125.00123.82124.77123.610.40%2,092,230
Oct 7, 2024124.91125.53123.99124.27123.11-1.03%2,857,726
Oct 4, 2024125.32125.90124.54125.56124.39-0.71%1,966,641
Oct 3, 2024127.34127.77126.22126.46125.28-0.45%1,702,534