Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
126.55
-2.53 (-1.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 128.92 | 129.08 | 126.11 | 126.55 | 126.55 | -1.96% | 3,375,041 |
| Sep 25, 2024 | 128.31 | 129.54 | 128.27 | 129.08 | 129.08 | 1.16% | 2,777,826 |
| Sep 24, 2024 | 127.12 | 128.39 | 126.85 | 127.60 | 127.60 | -0.77% | 2,389,673 |
| Sep 23, 2024 | 125.83 | 128.71 | 125.50 | 128.59 | 128.59 | 2.65% | 2,410,175 |
| Sep 20, 2024 | 123.98 | 126.30 | 123.05 | 125.27 | 125.27 | -0.10% | 10,565,683 |
| Sep 19, 2024 | 127.66 | 128.46 | 124.49 | 125.39 | 125.39 | -1.79% | 3,091,307 |
| Sep 18, 2024 | 127.64 | 128.72 | 126.78 | 127.67 | 127.67 | 0.16% | 2,729,270 |
| Sep 17, 2024 | 128.95 | 129.56 | 127.06 | 127.46 | 127.46 | -1.33% | 2,110,315 |
| Sep 16, 2024 | 130.97 | 131.31 | 129.10 | 129.18 | 129.18 | -0.44% | 2,199,404 |
| Sep 13, 2024 | 129.05 | 129.87 | 128.28 | 129.75 | 129.75 | 0.71% | 2,100,052 |
| Sep 12, 2024 | 128.03 | 128.93 | 127.05 | 128.83 | 128.83 | 0.13% | 3,055,662 |
| Sep 11, 2024 | 128.07 | 128.78 | 126.69 | 128.66 | 128.66 | -0.28% | 3,995,033 |
| Sep 10, 2024 | 127.88 | 129.11 | 126.33 | 129.02 | 129.02 | 1.33% | 2,506,289 |
| Sep 9, 2024 | 124.62 | 127.47 | 124.47 | 127.33 | 127.33 | 2.19% | 3,460,214 |
| Sep 6, 2024 | 123.86 | 124.83 | 123.00 | 124.60 | 124.60 | 0.48% | 2,457,052 |
| Sep 5, 2024 | 125.18 | 125.50 | 123.64 | 124.00 | 124.00 | -0.39% | 2,608,259 |
| Sep 4, 2024 | 122.25 | 124.88 | 122.18 | 124.48 | 124.48 | 1.98% | 4,311,781 |
| Sep 3, 2024 | 120.23 | 122.36 | 120.23 | 122.06 | 122.06 | 1.14% | 2,888,971 |
| Aug 30, 2024 | 120.92 | 121.70 | 119.96 | 120.68 | 120.68 | 0.11% | 7,190,752 |
| Aug 29, 2024 | 120.99 | 121.25 | 119.93 | 120.55 | 120.55 | -0.43% | 2,011,946 |
| Aug 28, 2024 | 120.39 | 121.48 | 120.38 | 121.07 | 121.07 | 0.67% | 2,948,838 |
| Aug 27, 2024 | 118.64 | 120.79 | 118.42 | 120.26 | 120.26 | 0.86% | 2,356,016 |
| Aug 26, 2024 | 119.51 | 120.22 | 118.87 | 119.24 | 119.24 | -0.11% | 1,399,201 |
| Aug 23, 2024 | 118.10 | 119.50 | 118.01 | 119.37 | 119.37 | 1.32% | 2,221,113 |
| Aug 22, 2024 | 116.50 | 117.88 | 116.50 | 117.82 | 117.82 | 1.28% | 1,668,704 |
| Aug 21, 2024 | 116.79 | 117.23 | 116.29 | 116.33 | 116.33 | -0.09% | 3,015,997 |
| Aug 20, 2024 | 115.74 | 116.84 | 115.49 | 116.43 | 116.43 | 0.77% | 1,681,872 |
| Aug 19, 2024 | 116.00 | 117.00 | 115.18 | 115.54 | 115.54 | -0.33% | 1,681,877 |
| Aug 16, 2024 | 116.32 | 116.46 | 115.33 | 115.92 | 115.92 | -0.36% | 3,472,521 |
| Aug 15, 2024 | 117.26 | 118.48 | 115.35 | 116.34 | 116.34 | -1.00% | 2,462,267 |
| Aug 14, 2024 | 117.07 | 118.63 | 117.07 | 117.51 | 117.51 | 0.29% | 2,340,413 |
| Aug 13, 2024 | 117.35 | 117.98 | 116.57 | 117.17 | 117.17 | 0.47% | 1,740,404 |
| Aug 12, 2024 | 116.95 | 117.79 | 115.77 | 116.62 | 116.62 | -0.66% | 2,116,924 |
| Aug 9, 2024 | 116.24 | 117.67 | 115.45 | 117.40 | 116.73 | 1.44% | 2,209,244 |
| Aug 8, 2024 | 114.77 | 116.40 | 114.37 | 115.73 | 115.07 | 0.79% | 2,543,359 |
| Aug 7, 2024 | 115.57 | 117.44 | 114.62 | 114.82 | 114.16 | -0.12% | 3,426,073 |
| Aug 6, 2024 | 111.63 | 115.86 | 111.28 | 114.96 | 114.30 | 3.53% | 3,935,820 |
| Aug 5, 2024 | 112.11 | 114.68 | 110.74 | 111.04 | 110.41 | -1.53% | 4,104,421 |
| Aug 2, 2024 | 112.38 | 114.62 | 111.95 | 112.76 | 112.12 | 0.33% | 2,827,096 |
| Aug 1, 2024 | 112.40 | 112.92 | 111.07 | 112.39 | 111.75 | 1.02% | 1,967,229 |
| Jul 31, 2024 | 112.23 | 113.79 | 111.24 | 111.25 | 110.62 | -0.88% | 3,178,402 |
| Jul 30, 2024 | 113.97 | 115.33 | 111.21 | 112.24 | 111.60 | 0.53% | 3,992,166 |
| Jul 29, 2024 | 110.30 | 112.16 | 109.37 | 111.65 | 111.01 | 1.70% | 3,316,862 |
| Jul 26, 2024 | 108.60 | 110.49 | 108.24 | 109.78 | 109.15 | 1.19% | 2,104,674 |
| Jul 25, 2024 | 110.09 | 111.85 | 108.49 | 108.49 | 107.87 | -0.97% | 2,572,617 |
| Jul 24, 2024 | 109.59 | 111.39 | 109.07 | 109.55 | 108.92 | -0.04% | 2,224,165 |
| Jul 23, 2024 | 108.75 | 110.63 | 108.45 | 109.59 | 108.96 | 0.88% | 2,601,636 |
| Jul 22, 2024 | 107.39 | 108.67 | 106.98 | 108.63 | 108.01 | 1.14% | 1,744,080 |
| Jul 19, 2024 | 106.66 | 108.06 | 105.86 | 107.41 | 106.80 | 1.38% | 2,100,836 |
| Jul 18, 2024 | 106.23 | 107.58 | 105.59 | 105.95 | 105.35 | -0.79% | 1,599,250 |
| Jul 17, 2024 | 105.99 | 106.94 | 105.54 | 106.79 | 106.18 | 0.80% | 2,144,399 |
| Jul 16, 2024 | 105.98 | 106.37 | 105.34 | 105.94 | 105.34 | 0.57% | 2,181,683 |
| Jul 15, 2024 | 104.47 | 105.57 | 104.10 | 105.34 | 104.74 | 1.09% | 1,811,557 |
| Jul 12, 2024 | 104.96 | 104.99 | 103.36 | 104.20 | 103.61 | -0.43% | 3,512,491 |
| Jul 11, 2024 | 104.97 | 106.22 | 103.75 | 104.65 | 104.05 | 0.10% | 3,071,695 |
| Jul 10, 2024 | 105.23 | 105.41 | 102.92 | 104.55 | 103.95 | -0.27% | 2,448,001 |
| Jul 9, 2024 | 104.16 | 105.05 | 103.30 | 104.83 | 104.23 | 0.39% | 4,672,143 |
| Jul 8, 2024 | 105.77 | 105.95 | 104.28 | 104.42 | 103.82 | -1.93% | 3,726,319 |
| Jul 5, 2024 | 105.50 | 106.50 | 104.73 | 106.48 | 105.87 | 1.07% | 1,626,897 |
| Jul 3, 2024 | 105.91 | 106.23 | 105.16 | 105.35 | 104.75 | -0.59% | 1,204,766 |
| Jul 2, 2024 | 104.55 | 105.98 | 104.08 | 105.97 | 105.37 | 1.89% | 2,775,533 |
| Jul 1, 2024 | 104.24 | 104.78 | 102.94 | 104.00 | 103.41 | -0.24% | 2,494,119 |
| Jun 28, 2024 | 103.77 | 104.86 | 103.29 | 104.25 | 103.65 | 0.87% | 11,688,689 |
| Jun 27, 2024 | 102.06 | 103.58 | 101.97 | 103.35 | 102.76 | 1.49% | 2,649,637 |
| Jun 26, 2024 | 100.52 | 101.94 | 100.13 | 101.83 | 101.25 | 0.89% | 2,846,676 |
| Jun 25, 2024 | 102.98 | 103.09 | 100.46 | 100.93 | 100.35 | -1.98% | 3,136,599 |
| Jun 24, 2024 | 102.40 | 103.89 | 102.07 | 102.97 | 102.38 | 0.64% | 3,349,761 |
| Jun 21, 2024 | 102.93 | 103.35 | 101.80 | 102.32 | 101.74 | -0.69% | 17,573,828 |
| Jun 20, 2024 | 103.67 | 103.89 | 102.80 | 103.03 | 102.44 | -0.88% | 3,079,997 |
| Jun 18, 2024 | 103.81 | 104.26 | 102.95 | 103.94 | 103.35 | 0.14% | 2,172,606 |
| Jun 17, 2024 | 103.55 | 104.33 | 103.30 | 103.79 | 103.20 | -0.24% | 1,900,331 |
| Jun 14, 2024 | 103.85 | 104.47 | 103.18 | 104.04 | 103.45 | 0.16% | 1,859,543 |
| Jun 13, 2024 | 103.30 | 104.08 | 102.89 | 103.87 | 103.28 | 0.97% | 1,883,237 |
| Jun 12, 2024 | 105.27 | 105.27 | 102.60 | 102.87 | 102.28 | -0.57% | 2,182,167 |
| Jun 11, 2024 | 102.85 | 104.12 | 102.37 | 103.46 | 102.87 | -0.07% | 2,346,457 |
| Jun 10, 2024 | 104.55 | 105.25 | 103.45 | 103.53 | 102.94 | -0.27% | 2,267,975 |
| Jun 7, 2024 | 103.82 | 104.16 | 103.13 | 103.81 | 103.22 | -0.80% | 1,967,243 |
| Jun 6, 2024 | 104.65 | 105.25 | 104.23 | 104.65 | 104.05 | -0.34% | 1,666,341 |
| Jun 5, 2024 | 104.38 | 105.69 | 104.09 | 105.01 | 104.41 | 0.50% | 2,202,924 |
| Jun 4, 2024 | 103.91 | 105.01 | 103.41 | 104.49 | 103.89 | 0.41% | 2,039,240 |
| Jun 3, 2024 | 103.76 | 104.40 | 103.32 | 104.06 | 103.47 | 0.38% | 3,030,120 |
| May 31, 2024 | 102.86 | 104.05 | 102.05 | 103.67 | 103.08 | 1.49% | 7,068,469 |
| May 30, 2024 | 101.07 | 102.21 | 100.96 | 102.15 | 101.57 | 1.50% | 1,672,519 |
| May 29, 2024 | 100.39 | 100.92 | 99.95 | 100.64 | 100.07 | -0.19% | 2,075,949 |
| May 28, 2024 | 101.44 | 101.75 | 100.65 | 100.83 | 100.25 | -0.04% | 2,738,049 |
| May 24, 2024 | 100.65 | 101.37 | 100.08 | 100.87 | 100.29 | 0.91% | 1,936,733 |
| May 23, 2024 | 101.96 | 102.00 | 99.77 | 99.96 | 99.39 | -1.87% | 2,129,837 |
| May 22, 2024 | 101.06 | 102.66 | 100.39 | 101.87 | 101.29 | 0.76% | 2,274,330 |
| May 21, 2024 | 100.82 | 101.34 | 100.37 | 101.10 | 100.52 | 0.26% | 1,472,949 |
| May 20, 2024 | 101.01 | 102.15 | 100.79 | 100.84 | 100.26 | -0.44% | 1,800,733 |
| May 17, 2024 | 101.51 | 101.88 | 100.89 | 101.29 | 100.71 | 0.34% | 1,913,218 |
| May 16, 2024 | 101.43 | 101.76 | 100.81 | 100.95 | 100.37 | -0.05% | 2,326,353 |
| May 15, 2024 | 100.40 | 101.10 | 99.30 | 101.00 | 100.42 | 2.21% | 2,632,672 |
| May 14, 2024 | 99.77 | 100.33 | 98.66 | 98.82 | 98.26 | -0.66% | 2,721,822 |
| May 13, 2024 | 99.09 | 99.68 | 98.36 | 99.48 | 98.91 | 0.66% | 2,091,045 |
| May 10, 2024 | 98.89 | 99.39 | 98.33 | 98.83 | 98.27 | -0.33% | 1,763,576 |
| May 9, 2024 | 98.83 | 99.34 | 97.88 | 99.16 | 97.99 | 0.77% | 2,253,013 |
| May 8, 2024 | 97.80 | 98.66 | 97.22 | 98.40 | 97.24 | 0.96% | 2,293,611 |
| May 7, 2024 | 97.50 | 97.96 | 96.91 | 97.46 | 96.31 | 0.70% | 1,836,430 |
| May 6, 2024 | 96.50 | 96.85 | 95.86 | 96.78 | 95.64 | 1.01% | 1,605,775 |