Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	241.32	241.39	237.47	238.07	238.07	-0.64%	2,099,143
Aug 27, 2026	238.45	240.63	237.22	239.60	239.60	-0.81%	2,346,378
Aug 26, 2026	241.96	243.04	238.96	241.56	241.56	0.17%	2,349,775
Aug 25, 2026	240.78	242.31	238.67	241.15	241.15	0.47%	1,752,660
Aug 24, 2026	239.85	242.78	238.46	240.01	240.01	0.33%	1,667,121
Aug 21, 2026	237.18	241.11	236.08	239.22	239.22	0.77%	3,132,270
Aug 20, 2026	235.90	238.79	235.11	237.40	237.40	0.71%	2,079,849
Aug 19, 2026	235.44	236.72	234.30	235.73	235.73	0.12%	2,273,415
Aug 18, 2026	235.74	238.85	235.00	235.44	235.44	0.06%	1,843,602
Aug 17, 2026	234.44	236.28	233.00	235.30	235.30	-0.09%	2,334,708
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