Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	185.24	188.90	184.39	188.36	188.36	1.44%	2,774,083
Jan 29, 2026	184.85	187.28	183.35	185.69	185.69	0.95%	2,617,620
Jan 28, 2026	183.25	185.85	182.57	183.94	183.94	0.25%	2,416,517
Jan 27, 2026	184.49	184.99	182.61	183.49	183.49	-0.08%	2,497,935
Jan 26, 2026	184.00	184.60	182.46	183.63	183.63	-0.03%	3,653,422
Jan 23, 2026	181.97	184.05	181.51	183.68	183.68	0.95%	4,667,174
Jan 22, 2026	186.08	186.46	181.56	181.96	181.96	-2.17%	3,548,976
Jan 21, 2026	188.73	189.50	185.23	186.00	186.00	-1.06%	3,629,948
Jan 20, 2026	191.10	192.19	187.61	188.00	188.00	-1.77%	5,100,306
Jan 16, 2026	187.84	191.94	187.01	191.38	191.38	1.70%	3,239,176
Jan 15, 2026	189.68	192.05	187.70	188.18	188.18	-0.28%	2,275,919
Jan 14, 2026	188.18	189.24	186.25	188.71	188.71	0.24%	2,387,522
Jan 13, 2026	186.50	188.62	185.61	188.25	188.25	0.84%	2,556,732
Jan 12, 2026	186.82	189.74	186.42	186.68	186.68	0.32%	2,420,732
Jan 9, 2026	186.91	190.00	185.73	186.08	186.08	-0.12%	2,757,918
Jan 8, 2026	186.13	187.02	182.97	186.31	186.31	0.36%	2,429,749
Jan 7, 2026	186.00	188.92	185.49	185.65	185.65	-0.01%	2,609,356
Jan 6, 2026	183.99	186.70	183.55	185.66	185.66	0.50%	3,580,127
Jan 5, 2026	187.02	187.03	181.91	184.73	184.73	-1.18%	3,651,230
Jan 2, 2026	185.61	186.99	183.67	186.94	186.94	0.72%	2,186,429
Dec 31, 2025	188.25	188.40	185.27	185.61	185.61	-1.27%	2,372,608
Dec 30, 2025	190.43	190.84	187.74	188.00	188.00	-0.86%	1,668,766
Dec 29, 2025	188.86	189.77	188.03	189.64	189.64	0.95%	1,660,492
Dec 26, 2025	187.35	188.07	186.40	187.86	187.86	0.09%	995,103
Dec 24, 2025	186.86	187.74	186.46	187.70	187.70	0.45%	818,928
Dec 23, 2025	186.17	187.49	185.26	186.86	186.86	0.23%	2,406,321
Dec 22, 2025	186.49	187.24	185.11	186.43	186.43	0.23%	2,320,364
Dec 19, 2025	187.41	188.42	185.76	186.01	186.01	-0.79%	16,159,348
Dec 18, 2025	188.86	190.02	184.68	187.49	187.49	-0.88%	4,167,380
Dec 17, 2025	190.07	191.52	188.12	189.16	189.16	-0.65%	4,458,100
Dec 16, 2025	190.59	193.18	189.93	190.40	190.40	-0.04%	2,852,723
Dec 15, 2025	188.02	191.01	187.83	190.47	190.47	2.00%	3,914,773
Dec 12, 2025	186.13	187.93	185.01	186.73	186.73	0.95%	4,236,648
Dec 11, 2025	190.29	190.59	183.60	184.97	184.97	-3.19%	7,107,391
Dec 10, 2025	196.64	197.21	190.72	191.07	191.07	-2.42%	3,744,324
Dec 9, 2025	201.47	203.38	195.43	195.80	195.80	-2.53%	3,422,557
Dec 8, 2025	204.52	204.86	200.51	200.88	200.88	-1.68%	3,807,914
Dec 5, 2025	204.40	205.04	203.05	204.31	204.31	0.22%	2,731,970
Dec 4, 2025	201.86	205.55	201.07	203.87	203.87	0.97%	2,544,919
Dec 3, 2025	202.77	203.23	200.80	201.92	201.92	-0.63%	2,639,712
Dec 2, 2025	204.19	204.75	202.35	203.20	203.20	-0.34%	2,576,751
Dec 1, 2025	207.60	208.12	203.72	203.90	203.90	-2.07%	2,573,007
Nov 28, 2025	206.76	209.05	206.22	208.22	208.22	0.96%	1,311,172
Nov 26, 2025	204.50	207.01	202.72	206.25	206.25	0.81%	2,292,053
Nov 25, 2025	201.87	205.33	201.55	204.59	204.59	1.13%	2,830,248
Nov 24, 2025	199.93	203.18	199.20	202.30	202.30	1.19%	6,147,622
Nov 21, 2025	197.78	200.25	194.64	199.93	199.93	1.19%	4,471,890
Nov 20, 2025	198.19	201.42	197.07	197.58	197.58	0.35%	5,023,235
Nov 19, 2025	197.20	199.65	196.26	196.90	196.90	-0.70%	2,842,121
Nov 18, 2025	197.99	200.64	197.37	198.29	198.29	0.52%	3,990,304