Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
234.44
-1.19 (-0.51%)
At close: Jul 31, 2026, 4:00 PM EDT
233.51
-0.93 (-0.40%)
After-hours: Jul 31, 2026, 7:51 PM EDT
Welltower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 234.21 | 237.10 | 232.63 | 234.44 | 234.44 | -0.51% | 3,688,111 |
| Jul 30, 2026 | 239.13 | 240.81 | 234.14 | 235.63 | 235.63 | -2.26% | 2,574,369 |
| Jul 29, 2026 | 243.15 | 245.30 | 238.61 | 241.08 | 241.08 | -1.02% | 2,647,012 |
| Jul 28, 2026 | 251.40 | 255.20 | 242.24 | 243.57 | 243.57 | -1.92% | 4,615,635 |
| Jul 27, 2026 | 251.14 | 252.17 | 248.34 | 248.34 | 248.34 | -1.48% | 2,577,457 |
| Jul 24, 2026 | 248.48 | 252.94 | 246.03 | 252.07 | 252.07 | 2.03% | 3,306,790 |
| Jul 23, 2026 | 244.93 | 250.12 | 243.51 | 247.05 | 247.05 | 0.82% | 2,652,630 |
| Jul 22, 2026 | 247.24 | 247.35 | 244.16 | 245.04 | 245.04 | -0.54% | 2,008,222 |
| Jul 21, 2026 | 242.27 | 247.45 | 242.27 | 246.37 | 246.37 | 0.62% | 2,466,651 |
| Jul 20, 2026 | 243.46 | 245.36 | 242.68 | 244.84 | 244.84 | 0.65% | 2,499,631 |
| Jul 17, 2026 | 244.07 | 246.43 | 242.23 | 243.25 | 243.25 | 0.73% | 2,791,445 |
| Jul 16, 2026 | 234.26 | 241.79 | 233.87 | 241.49 | 241.49 | 3.51% | 2,600,191 |
| Jul 15, 2026 | 236.69 | 238.03 | 232.32 | 233.29 | 233.29 | -1.15% | 2,491,659 |
| Jul 14, 2026 | 235.40 | 237.22 | 234.00 | 236.00 | 236.00 | 0.62% | 3,298,364 |
| Jul 13, 2026 | 233.17 | 235.73 | 230.90 | 234.55 | 234.55 | 1.28% | 1,901,011 |
| Jul 10, 2026 | 232.73 | 233.01 | 228.37 | 231.59 | 231.59 | -0.23% | 2,495,929 |
| Jul 9, 2026 | 233.67 | 234.70 | 231.71 | 232.12 | 232.12 | -0.76% | 1,647,495 |
| Jul 8, 2026 | 236.62 | 238.00 | 233.81 | 233.90 | 233.90 | -1.55% | 2,488,387 |
| Jul 7, 2026 | 234.53 | 239.11 | 233.27 | 237.59 | 237.59 | 2.11% | 4,172,027 |
| Jul 6, 2026 | 235.87 | 236.34 | 231.01 | 232.69 | 232.69 | -1.43% | 2,837,435 |
| Jul 2, 2026 | 231.15 | 236.06 | 229.22 | 236.06 | 236.06 | 2.55% | 4,127,922 |
| Jul 1, 2026 | 227.60 | 231.85 | 226.97 | 230.19 | 230.19 | 1.42% | 2,714,507 |
| Jun 30, 2026 | 226.31 | 230.07 | 225.16 | 226.97 | 226.97 | -0.33% | 4,425,561 |
| Jun 29, 2026 | 227.24 | 228.03 | 223.92 | 227.73 | 227.73 | 0.18% | 2,574,949 |
| Jun 26, 2026 | 227.03 | 228.53 | 223.04 | 227.33 | 227.33 | 1.61% | 4,774,360 |
| Jun 25, 2026 | 221.68 | 224.47 | 219.33 | 223.73 | 223.73 | 1.04% | 2,794,887 |
| Jun 24, 2026 | 218.85 | 223.94 | 217.10 | 221.43 | 221.43 | 1.73% | 5,216,422 |
| Jun 23, 2026 | 213.06 | 219.00 | 211.66 | 217.67 | 217.67 | 2.94% | 3,402,672 |
| Jun 22, 2026 | 207.80 | 212.49 | 206.21 | 211.45 | 211.45 | 2.32% | 3,600,449 |
| Jun 18, 2026 | 208.52 | 208.52 | 202.90 | 206.65 | 206.65 | 0.05% | 7,760,168 |
| Jun 17, 2026 | 213.19 | 214.17 | 206.31 | 206.55 | 206.55 | -3.26% | 4,674,316 |
| Jun 16, 2026 | 213.45 | 215.73 | 212.06 | 213.50 | 213.50 | 0.32% | 2,158,354 |
| Jun 15, 2026 | 212.65 | 215.62 | 211.65 | 212.82 | 212.82 | -0.66% | 4,369,609 |
| Jun 12, 2026 | 212.22 | 214.92 | 211.95 | 214.23 | 214.23 | 1.69% | 2,239,056 |
| Jun 11, 2026 | 212.59 | 214.33 | 210.53 | 210.67 | 210.67 | -0.33% | 3,806,357 |
| Jun 10, 2026 | 208.70 | 212.84 | 207.90 | 211.36 | 211.36 | 2.22% | 3,004,159 |
| Jun 9, 2026 | 201.81 | 207.90 | 199.02 | 206.77 | 206.77 | 3.39% | 3,159,875 |
| Jun 8, 2026 | 207.12 | 208.24 | 198.97 | 200.00 | 200.00 | -3.35% | 2,905,481 |
| Jun 5, 2026 | 200.88 | 210.41 | 200.00 | 206.93 | 206.93 | 3.03% | 3,176,719 |
| Jun 4, 2026 | 202.31 | 204.01 | 198.25 | 200.85 | 200.85 | 0.63% | 2,586,248 |
| Jun 3, 2026 | 195.32 | 200.92 | 195.29 | 199.59 | 199.59 | 2.17% | 5,465,972 |
| Jun 2, 2026 | 197.25 | 198.46 | 194.67 | 195.35 | 195.35 | -1.02% | 3,345,881 |
| Jun 1, 2026 | 205.03 | 207.40 | 197.33 | 197.36 | 197.36 | -3.88% | 3,281,019 |
| May 29, 2026 | 209.99 | 210.87 | 205.33 | 205.33 | 205.33 | -2.36% | 9,059,776 |
| May 28, 2026 | 213.94 | 215.51 | 209.29 | 210.29 | 210.29 | -1.82% | 3,088,594 |
| May 27, 2026 | 216.99 | 217.81 | 214.11 | 214.18 | 214.18 | -1.81% | 2,660,318 |
| May 26, 2026 | 217.58 | 219.75 | 215.73 | 218.13 | 218.13 | 0.91% | 3,229,906 |
| May 22, 2026 | 218.00 | 218.40 | 215.24 | 216.17 | 216.17 | 0.07% | 2,290,486 |
| May 21, 2026 | 217.52 | 217.99 | 214.64 | 216.01 | 216.01 | -1.19% | 4,031,064 |
| May 20, 2026 | 218.29 | 220.50 | 214.34 | 218.61 | 218.61 | 0.28% | 4,647,518 |