Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	204.61	206.80	203.16	205.65	-	0.16%	171,101
Mar 11, 2026	207.46	207.60	204.44	205.33	205.33	-1.15%	2,134,736
Mar 10, 2026	206.95	210.68	205.23	207.72	207.72	0.02%	2,502,219
Mar 9, 2026	202.86	208.24	202.61	207.68	207.68	1.66%	3,757,381
Mar 6, 2026	202.32	205.31	200.42	204.29	204.29	-0.37%	2,440,046
Mar 5, 2026	205.28	206.03	199.20	205.05	205.05	-0.87%	3,908,267
Mar 4, 2026	207.56	208.11	205.58	206.85	206.85	-0.55%	3,083,756
Mar 3, 2026	207.67	209.00	205.37	208.00	208.00	-1.03%	2,410,750
Mar 2, 2026	207.86	210.44	207.13	210.16	210.16	1.47%	3,256,982
Feb 27, 2026	209.03	211.14	207.09	207.12	207.12	-0.64%	6,165,341
Feb 26, 2026	208.46	209.87	207.09	208.45	208.45	0.10%	2,180,203
Feb 25, 2026	208.26	210.85	207.57	208.25	208.25	-0.50%	2,150,511
Feb 24, 2026	209.73	210.15	206.32	209.30	208.56	-0.11%	2,498,304
Feb 23, 2026	208.71	211.50	207.38	209.54	208.80	0.65%	2,416,762
Feb 20, 2026	208.85	209.72	206.68	208.19	207.45	0.09%	1,954,229
Feb 19, 2026	209.38	210.18	207.01	208.01	207.27	-0.28%	2,163,666
Feb 18, 2026	214.84	215.56	208.22	208.59	207.85	-3.20%	4,433,643
Feb 17, 2026	212.01	216.43	211.41	215.48	214.72	2.26%	4,838,389
Feb 13, 2026	208.38	211.86	207.83	210.72	209.97	1.24%	3,587,607
Feb 12, 2026	209.02	212.18	207.00	208.14	207.40	0.13%	6,736,674
Feb 11, 2026	205.36	212.62	205.36	207.88	207.15	3.51%	5,781,190
Feb 10, 2026	197.20	201.14	196.78	200.84	200.13	1.82%	3,302,238
Feb 9, 2026	196.35	198.85	196.03	197.25	196.55	0.68%	2,933,859
Feb 6, 2026	192.91	196.31	191.66	195.92	195.23	2.54%	2,944,369
Feb 5, 2026	185.76	192.10	185.76	191.06	190.38	3.01%	2,489,292
Feb 4, 2026	188.16	189.21	185.10	185.48	184.82	-1.08%	2,199,250
Feb 3, 2026	187.08	187.78	181.47	187.50	186.84	0.04%	2,950,270
Feb 2, 2026	188.46	189.60	187.28	187.43	186.77	-0.49%	3,222,766
Jan 30, 2026	185.24	188.90	184.39	188.36	187.69	1.44%	2,794,922
Jan 29, 2026	184.85	187.28	183.35	185.69	185.03	0.95%	2,617,835
Jan 28, 2026	183.25	185.85	182.57	183.94	183.29	0.25%	2,419,641
Jan 27, 2026	184.49	184.99	182.61	183.49	182.84	-0.08%	2,499,207
Jan 26, 2026	184.00	184.60	182.46	183.63	182.98	-0.03%	3,661,419
Jan 23, 2026	181.97	184.05	181.51	183.68	183.03	0.95%	4,668,063
Jan 22, 2026	186.08	186.46	181.56	181.96	181.32	-2.17%	3,977,640
Jan 21, 2026	188.73	189.50	185.23	186.00	185.34	-1.06%	3,758,871
Jan 20, 2026	191.10	192.19	187.61	188.00	187.34	-1.77%	5,219,026
Jan 16, 2026	187.84	191.94	187.01	191.38	190.70	1.70%	3,239,308
Jan 15, 2026	189.68	192.05	187.70	188.18	187.51	-0.28%	2,276,278
Jan 14, 2026	188.18	189.24	186.25	188.71	188.04	0.24%	2,388,749
Jan 13, 2026	186.50	188.62	185.61	188.25	187.58	0.84%	2,604,010
Jan 12, 2026	186.82	189.74	186.42	186.68	186.02	0.32%	2,420,817
Jan 9, 2026	186.91	190.00	185.73	186.08	185.42	-0.12%	2,758,027
Jan 8, 2026	186.13	187.02	182.97	186.31	185.65	0.36%	2,429,749
Jan 7, 2026	186.00	188.92	185.49	185.65	184.99	-0.01%	2,609,356
Jan 6, 2026	183.99	186.70	183.55	185.66	185.00	0.50%	3,580,127
Jan 5, 2026	187.02	187.03	181.91	184.73	184.08	-1.18%	3,651,230
Jan 2, 2026	185.61	186.99	183.67	186.94	186.28	0.72%	2,186,429
Dec 31, 2025	188.25	188.40	185.27	185.61	184.95	-1.27%	2,372,608
Dec 30, 2025	190.43	190.84	187.74	188.00	187.34	-0.86%	1,668,766