Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	166.20	167.72	166.10	166.53	166.53	0.37%	3,664,503
Sep 17, 2025	165.33	167.00	164.33	165.91	165.91	0.42%	3,769,261
Sep 16, 2025	169.01	169.15	164.93	165.21	165.21	-2.20%	2,715,677
Sep 15, 2025	169.30	170.41	168.58	168.92	168.92	-0.12%	2,074,538
Sep 12, 2025	168.43	169.67	168.07	169.13	169.13	0.39%	1,981,765
Sep 11, 2025	168.23	169.22	167.53	168.47	168.47	0.23%	1,816,870
Sep 10, 2025	168.84	170.49	168.01	168.09	168.09	-0.45%	2,045,258
Sep 9, 2025	169.02	169.62	168.17	168.85	168.85	-0.30%	2,136,711
Sep 8, 2025	167.81	170.99	166.96	169.36	169.36	0.92%	2,679,695
Sep 5, 2025	168.36	168.59	164.33	167.82	167.82	0.08%	2,700,832
Sep 4, 2025	168.25	168.91	166.17	167.68	167.68	0.15%	2,160,964
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