Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
235.52
+1.08 (0.46%)
At close: Aug 14, 2026, 4:00 PM EDT
235.85
+0.33 (0.14%)
After-hours: Aug 14, 2026, 7:37 PM EDT
Welltower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 234.14 | 236.43 | 233.14 | 235.52 | 235.52 | 0.46% | 1,835,603 |
| Aug 13, 2026 | 231.50 | 235.59 | 231.21 | 234.44 | 234.44 | 1.81% | 3,550,278 |
| Aug 12, 2026 | 225.49 | 230.61 | 224.97 | 230.27 | 230.27 | 2.27% | 3,233,052 |
| Aug 11, 2026 | 233.36 | 233.73 | 225.55 | 226.01 | 225.16 | -3.84% | 3,310,369 |
| Aug 10, 2026 | 236.90 | 237.02 | 234.40 | 235.04 | 234.16 | -0.79% | 2,149,454 |
| Aug 7, 2026 | 235.14 | 238.36 | 234.57 | 236.92 | 236.03 | 0.39% | 3,527,491 |
| Aug 6, 2026 | 238.91 | 239.20 | 233.74 | 236.00 | 235.11 | -0.53% | 3,016,040 |
| Aug 5, 2026 | 232.30 | 237.51 | 230.19 | 237.25 | 236.36 | 2.45% | 3,061,105 |
| Aug 4, 2026 | 230.31 | 232.34 | 226.48 | 231.57 | 230.70 | -0.66% | 5,216,440 |
| Aug 3, 2026 | 235.06 | 236.40 | 232.06 | 233.10 | 232.22 | -0.57% | 3,786,366 |
| Jul 31, 2026 | 234.21 | 237.10 | 232.63 | 234.44 | 233.56 | -0.51% | 3,982,530 |
| Jul 30, 2026 | 239.13 | 240.81 | 234.14 | 235.63 | 234.74 | -2.26% | 2,994,237 |
| Jul 29, 2026 | 243.15 | 245.30 | 238.61 | 241.08 | 240.17 | -1.02% | 2,704,931 |
| Jul 28, 2026 | 251.40 | 255.20 | 242.24 | 243.57 | 242.65 | -1.92% | 4,630,845 |
| Jul 27, 2026 | 251.14 | 252.17 | 248.34 | 248.34 | 247.41 | -1.48% | 2,610,394 |
| Jul 24, 2026 | 248.48 | 252.94 | 246.03 | 252.07 | 251.12 | 2.03% | 3,312,374 |
| Jul 23, 2026 | 244.93 | 250.12 | 243.51 | 247.05 | 246.12 | 0.82% | 2,831,664 |
| Jul 22, 2026 | 247.24 | 247.35 | 244.16 | 245.04 | 244.12 | -0.54% | 2,019,298 |
| Jul 21, 2026 | 242.27 | 247.45 | 242.27 | 246.37 | 245.44 | 0.62% | 2,694,349 |
| Jul 20, 2026 | 243.46 | 245.36 | 242.68 | 244.84 | 243.92 | 0.65% | 2,603,647 |
| Jul 17, 2026 | 244.07 | 246.43 | 242.23 | 243.25 | 242.34 | 0.73% | 2,792,412 |
| Jul 16, 2026 | 234.26 | 241.79 | 233.87 | 241.49 | 240.58 | 3.51% | 2,711,512 |
| Jul 15, 2026 | 236.69 | 238.03 | 232.32 | 233.29 | 232.41 | -1.15% | 2,548,167 |
| Jul 14, 2026 | 235.40 | 237.22 | 234.00 | 236.00 | 235.11 | 0.62% | 3,324,391 |
| Jul 13, 2026 | 233.17 | 235.73 | 230.90 | 234.55 | 233.67 | 1.28% | 1,903,134 |
| Jul 10, 2026 | 232.73 | 233.01 | 228.37 | 231.59 | 230.72 | -0.23% | 2,531,137 |
| Jul 9, 2026 | 233.67 | 234.70 | 231.71 | 232.12 | 231.25 | -0.76% | 1,654,824 |
| Jul 8, 2026 | 236.62 | 238.00 | 233.81 | 233.90 | 233.02 | -1.55% | 2,557,550 |
| Jul 7, 2026 | 234.53 | 239.11 | 233.27 | 237.59 | 236.70 | 2.11% | 4,197,847 |
| Jul 6, 2026 | 235.87 | 236.34 | 231.01 | 232.69 | 231.81 | -1.43% | 2,857,840 |
| Jul 2, 2026 | 231.15 | 236.06 | 229.22 | 236.06 | 235.17 | 2.55% | 4,132,045 |
| Jul 1, 2026 | 227.60 | 231.85 | 226.97 | 230.19 | 229.32 | 1.42% | 2,735,922 |
| Jun 30, 2026 | 226.31 | 230.07 | 225.16 | 226.97 | 226.12 | -0.33% | 4,464,861 |
| Jun 29, 2026 | 227.24 | 228.03 | 223.92 | 227.73 | 226.87 | 0.18% | 2,592,779 |
| Jun 26, 2026 | 227.03 | 228.53 | 223.04 | 227.33 | 226.48 | 1.61% | 4,944,832 |
| Jun 25, 2026 | 221.68 | 224.47 | 219.33 | 223.73 | 222.89 | 1.04% | 2,824,150 |
| Jun 24, 2026 | 218.85 | 223.94 | 217.10 | 221.43 | 220.60 | 1.73% | 5,355,943 |
| Jun 23, 2026 | 213.06 | 219.00 | 211.66 | 217.67 | 216.85 | 2.94% | 3,593,406 |
| Jun 22, 2026 | 207.80 | 212.49 | 206.21 | 211.45 | 210.65 | 2.32% | 3,643,784 |
| Jun 18, 2026 | 208.52 | 208.52 | 202.90 | 206.65 | 205.87 | 0.05% | 8,060,889 |
| Jun 17, 2026 | 213.19 | 214.17 | 206.31 | 206.55 | 205.77 | -3.26% | 4,855,000 |
| Jun 16, 2026 | 213.45 | 215.73 | 212.06 | 213.50 | 212.70 | 0.32% | 2,354,345 |
| Jun 15, 2026 | 212.65 | 215.62 | 211.65 | 212.82 | 212.02 | -0.66% | 4,469,541 |
| Jun 12, 2026 | 212.22 | 214.92 | 211.95 | 214.23 | 213.42 | 1.69% | 2,264,240 |
| Jun 11, 2026 | 212.59 | 214.33 | 210.53 | 210.67 | 209.88 | -0.33% | 3,807,440 |
| Jun 10, 2026 | 208.70 | 212.84 | 207.90 | 211.36 | 210.57 | 2.22% | 3,111,333 |
| Jun 9, 2026 | 201.81 | 207.90 | 199.02 | 206.77 | 205.99 | 3.39% | 3,160,390 |
| Jun 8, 2026 | 207.12 | 208.24 | 198.97 | 200.00 | 199.25 | -3.35% | 2,905,564 |
| Jun 5, 2026 | 200.88 | 210.41 | 200.00 | 206.93 | 206.15 | 3.03% | 3,176,879 |
| Jun 4, 2026 | 202.31 | 204.01 | 198.25 | 200.85 | 200.09 | 0.63% | 2,844,510 |