Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
167.68
+0.25 (0.15%)
At close: Sep 4, 2025, 4:00 PM
167.76
+0.08 (0.05%)
After-hours: Sep 4, 2025, 4:51 PM EDT
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 168.00 | 168.85 | 166.29 | 167.67 | - | 0.14% | 2,145,387 |
| Sep 3, 2025 | 167.48 | 169.47 | 167.14 | 167.43 | 167.43 | -0.18% | 2,081,168 |
| Sep 2, 2025 | 168.09 | 169.27 | 166.98 | 167.74 | 167.74 | -0.32% | 2,666,944 |
| Aug 29, 2025 | 167.50 | 168.56 | 167.29 | 168.28 | 168.28 | 0.53% | 1,689,723 |
| Aug 28, 2025 | 167.43 | 168.50 | 166.66 | 167.40 | 167.40 | -0.21% | 2,114,931 |
| Aug 27, 2025 | 166.25 | 168.15 | 166.07 | 167.75 | 167.75 | 1.15% | 1,794,418 |
| Aug 26, 2025 | 165.00 | 166.60 | 164.10 | 165.84 | 165.84 | 0.57% | 3,632,078 |
| Aug 25, 2025 | 164.53 | 165.99 | 164.48 | 164.90 | 164.90 | 0.29% | 1,333,004 |
| Aug 22, 2025 | 167.86 | 168.47 | 163.97 | 164.43 | 164.43 | -1.50% | 2,798,525 |
| Aug 21, 2025 | 165.62 | 167.80 | 165.43 | 166.94 | 166.94 | 0.57% | 2,285,266 |
| Aug 20, 2025 | 164.46 | 167.32 | 164.46 | 165.99 | 165.99 | 1.48% | 2,127,759 |
| Aug 19, 2025 | 162.41 | 163.61 | 162.29 | 163.57 | 163.57 | 0.71% | 1,691,975 |
| Aug 18, 2025 | 163.27 | 164.41 | 162.00 | 162.41 | 162.41 | -0.30% | 1,671,139 |
| Aug 15, 2025 | 162.07 | 163.33 | 161.26 | 162.90 | 162.90 | 0.63% | 2,490,272 |
| Aug 14, 2025 | 163.54 | 164.36 | 161.74 | 161.88 | 161.88 | -0.71% | 1,702,718 |
| Aug 13, 2025 | 165.26 | 165.51 | 161.27 | 163.04 | 163.04 | -1.06% | 3,029,078 |
| Aug 12, 2025 | 167.45 | 167.45 | 162.19 | 164.79 | 164.79 | -1.93% | 2,506,861 |
| Aug 11, 2025 | 167.90 | 169.57 | 167.02 | 168.03 | 167.28 | - | 2,484,987 |
| Aug 8, 2025 | 170.12 | 170.89 | 168.03 | 168.03 | 167.28 | -0.97% | 1,982,568 |
| Aug 7, 2025 | 168.88 | 170.51 | 168.78 | 169.68 | 168.92 | 0.43% | 2,663,418 |
| Aug 6, 2025 | 169.74 | 171.09 | 168.86 | 168.96 | 168.21 | -0.43% | 3,106,376 |
| Aug 5, 2025 | 168.82 | 170.30 | 168.00 | 169.69 | 168.93 | 0.54% | 3,127,592 |
| Aug 4, 2025 | 165.73 | 169.00 | 165.71 | 168.78 | 168.03 | 1.53% | 2,858,071 |
| Aug 1, 2025 | 166.86 | 167.78 | 165.12 | 166.24 | 165.50 | 0.71% | 2,413,741 |
| Jul 31, 2025 | 165.81 | 167.32 | 164.88 | 165.07 | 164.33 | -0.79% | 2,908,626 |
| Jul 30, 2025 | 165.93 | 168.84 | 165.56 | 166.38 | 165.64 | 0.25% | 2,461,820 |
| Jul 29, 2025 | 162.48 | 167.20 | 160.51 | 165.96 | 165.22 | 4.85% | 5,267,100 |
| Jul 28, 2025 | 161.20 | 161.30 | 158.24 | 158.29 | 157.58 | -2.02% | 2,178,682 |
| Jul 25, 2025 | 161.19 | 162.26 | 160.20 | 161.56 | 160.84 | 0.10% | 1,588,017 |
| Jul 24, 2025 | 161.51 | 162.23 | 159.38 | 161.40 | 160.68 | -0.14% | 2,417,120 |
| Jul 23, 2025 | 160.63 | 161.74 | 159.66 | 161.63 | 160.91 | 0.34% | 1,448,940 |
| Jul 22, 2025 | 160.68 | 161.49 | 159.82 | 161.09 | 160.37 | 0.48% | 1,898,595 |
| Jul 21, 2025 | 158.80 | 160.94 | 158.46 | 160.32 | 159.60 | 0.80% | 1,475,051 |
| Jul 18, 2025 | 157.53 | 159.57 | 156.96 | 159.05 | 158.34 | 0.90% | 1,559,658 |
| Jul 17, 2025 | 157.28 | 157.94 | 156.47 | 157.63 | 156.93 | 0.05% | 1,484,173 |
| Jul 16, 2025 | 157.53 | 158.41 | 156.23 | 157.55 | 156.85 | 0.54% | 1,824,508 |
| Jul 15, 2025 | 157.63 | 158.55 | 155.33 | 156.71 | 156.01 | -0.86% | 2,104,821 |
| Jul 14, 2025 | 155.36 | 158.22 | 155.36 | 158.07 | 157.36 | 1.88% | 2,733,990 |
| Jul 11, 2025 | 152.12 | 155.52 | 151.92 | 155.16 | 154.47 | 1.60% | 2,455,355 |
| Jul 10, 2025 | 151.81 | 153.61 | 150.78 | 152.72 | 152.04 | 0.31% | 2,224,012 |
| Jul 9, 2025 | 151.17 | 153.18 | 150.70 | 152.25 | 151.57 | 0.32% | 3,122,149 |
| Jul 8, 2025 | 153.42 | 154.00 | 150.53 | 151.76 | 151.08 | -1.60% | 2,417,781 |
| Jul 7, 2025 | 153.61 | 154.73 | 152.74 | 154.23 | 153.54 | 0.96% | 3,114,138 |
| Jul 3, 2025 | 151.81 | 153.10 | 150.20 | 152.77 | 152.09 | 1.37% | 1,513,926 |
| Jul 2, 2025 | 151.07 | 151.73 | 148.97 | 150.71 | 150.04 | -0.59% | 2,921,360 |
| Jul 1, 2025 | 154.16 | 154.80 | 150.00 | 151.60 | 150.92 | -1.39% | 3,232,665 |
| Jun 30, 2025 | 151.87 | 153.88 | 150.01 | 153.73 | 153.04 | 1.05% | 4,618,455 |
| Jun 27, 2025 | 153.08 | 153.42 | 151.92 | 152.13 | 151.45 | -0.88% | 3,373,597 |
| Jun 26, 2025 | 155.01 | 156.22 | 151.72 | 153.48 | 152.79 | 0.03% | 3,152,141 |
| Jun 25, 2025 | 153.03 | 154.86 | 152.16 | 153.43 | 152.74 | -0.53% | 3,107,749 |