Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
153.21
-0.21 (-0.14%)
At close: Mar 31, 2025, 4:00 PM
152.30
-0.91 (-0.59%)
Pre-market: Apr 1, 2025, 5:25 AM EDT
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 153.87 | 154.47 | 152.04 | 153.21 | 153.21 | -0.14% | 3,664,981 |
| Mar 28, 2025 | 150.92 | 153.74 | 150.82 | 153.42 | 153.42 | 2.33% | 2,853,006 |
| Mar 27, 2025 | 149.79 | 151.36 | 149.04 | 149.92 | 149.92 | 0.05% | 2,849,521 |
| Mar 26, 2025 | 148.42 | 150.12 | 147.98 | 149.85 | 149.85 | 1.13% | 1,808,662 |
| Mar 25, 2025 | 149.71 | 150.68 | 147.36 | 148.17 | 148.17 | -1.11% | 4,511,187 |
| Mar 24, 2025 | 147.77 | 150.84 | 146.92 | 149.84 | 149.84 | 2.27% | 4,496,352 |
| Mar 21, 2025 | 146.62 | 148.39 | 145.78 | 146.52 | 146.52 | -0.93% | 12,752,237 |
| Mar 20, 2025 | 148.76 | 149.15 | 147.33 | 147.89 | 147.89 | -0.58% | 4,751,354 |
| Mar 19, 2025 | 149.97 | 150.49 | 148.12 | 148.76 | 148.76 | -0.81% | 4,881,032 |
| Mar 18, 2025 | 151.00 | 152.60 | 149.71 | 149.97 | 149.97 | -0.85% | 2,837,987 |
| Mar 17, 2025 | 148.17 | 151.74 | 147.21 | 151.26 | 151.26 | 2.31% | 2,206,438 |
| Mar 14, 2025 | 146.04 | 148.29 | 145.38 | 147.84 | 147.84 | 1.34% | 2,536,230 |
| Mar 13, 2025 | 147.75 | 148.25 | 144.75 | 145.89 | 145.89 | -1.01% | 2,079,604 |
| Mar 12, 2025 | 148.18 | 148.42 | 146.07 | 147.38 | 147.38 | 0.06% | 2,461,150 |
| Mar 11, 2025 | 147.22 | 149.33 | 145.72 | 147.29 | 147.29 | 0.75% | 2,461,350 |
| Mar 10, 2025 | 145.44 | 146.87 | 143.58 | 146.20 | 146.20 | -0.85% | 3,342,040 |
| Mar 7, 2025 | 149.21 | 149.82 | 146.23 | 147.45 | 147.45 | -1.02% | 3,323,950 |
| Mar 6, 2025 | 153.72 | 154.00 | 148.79 | 148.97 | 148.97 | -3.80% | 3,740,944 |
| Mar 5, 2025 | 152.28 | 155.52 | 152.28 | 154.85 | 154.85 | 0.62% | 2,390,994 |
| Mar 4, 2025 | 157.31 | 158.55 | 153.36 | 153.90 | 153.90 | -1.89% | 3,030,359 |
| Mar 3, 2025 | 153.49 | 157.17 | 152.51 | 156.86 | 156.86 | 2.18% | 3,441,402 |
| Feb 28, 2025 | 152.91 | 153.90 | 150.70 | 153.51 | 153.51 | 1.31% | 5,298,928 |
| Feb 27, 2025 | 150.57 | 152.19 | 149.98 | 151.52 | 151.52 | 0.58% | 2,150,501 |
| Feb 26, 2025 | 152.32 | 152.43 | 149.82 | 150.65 | 150.65 | -0.72% | 2,045,491 |
| Feb 25, 2025 | 150.35 | 152.59 | 149.44 | 151.74 | 151.74 | 0.73% | 3,163,473 |
| Feb 24, 2025 | 148.92 | 151.77 | 148.83 | 150.64 | 149.98 | 1.39% | 2,320,877 |
| Feb 21, 2025 | 150.33 | 151.08 | 147.29 | 148.58 | 147.93 | -1.16% | 3,988,479 |
| Feb 20, 2025 | 149.13 | 151.07 | 148.79 | 150.32 | 149.66 | 0.41% | 3,321,765 |
| Feb 19, 2025 | 150.72 | 150.78 | 149.28 | 149.71 | 149.05 | -0.72% | 2,345,178 |
| Feb 18, 2025 | 149.96 | 152.81 | 149.90 | 150.80 | 150.14 | 0.55% | 3,117,085 |
| Feb 14, 2025 | 151.50 | 151.79 | 149.06 | 149.97 | 149.31 | -0.97% | 1,878,588 |
| Feb 13, 2025 | 146.85 | 151.96 | 146.60 | 151.44 | 150.77 | 3.37% | 4,201,624 |
| Feb 12, 2025 | 144.55 | 148.50 | 142.00 | 146.50 | 145.86 | 2.16% | 3,815,258 |
| Feb 11, 2025 | 142.32 | 143.58 | 141.59 | 143.40 | 142.77 | 0.20% | 2,556,093 |
| Feb 10, 2025 | 142.19 | 143.84 | 140.80 | 143.11 | 142.48 | 0.36% | 2,062,241 |
| Feb 7, 2025 | 142.49 | 143.39 | 142.31 | 142.59 | 141.96 | 0.14% | 2,065,611 |
| Feb 6, 2025 | 142.75 | 143.16 | 141.69 | 142.39 | 141.76 | 0.14% | 3,072,666 |
| Feb 5, 2025 | 140.32 | 142.85 | 139.38 | 142.19 | 141.57 | 2.40% | 2,057,258 |
| Feb 4, 2025 | 139.58 | 140.22 | 137.79 | 138.86 | 138.25 | -1.08% | 2,581,984 |
| Feb 3, 2025 | 136.00 | 140.59 | 135.75 | 140.38 | 139.76 | 2.86% | 3,399,529 |
| Jan 31, 2025 | 137.10 | 137.88 | 136.03 | 136.48 | 135.88 | -0.51% | 1,579,272 |
| Jan 30, 2025 | 136.69 | 138.32 | 136.11 | 137.18 | 136.58 | 1.67% | 1,906,764 |
| Jan 29, 2025 | 137.15 | 138.12 | 134.30 | 134.93 | 134.34 | -1.62% | 1,781,808 |
| Jan 28, 2025 | 138.36 | 139.90 | 136.49 | 137.15 | 136.55 | -0.94% | 1,989,349 |
| Jan 27, 2025 | 136.58 | 139.29 | 136.30 | 138.45 | 137.84 | 1.24% | 3,033,942 |
| Jan 24, 2025 | 132.00 | 137.58 | 131.14 | 136.75 | 136.15 | 3.41% | 3,504,471 |
| Jan 23, 2025 | 131.10 | 132.39 | 130.71 | 132.24 | 131.66 | 0.83% | 3,374,658 |
| Jan 22, 2025 | 133.59 | 133.59 | 131.08 | 131.15 | 130.57 | -1.89% | 3,666,104 |
| Jan 21, 2025 | 129.62 | 134.25 | 129.62 | 133.67 | 133.08 | 3.35% | 3,558,330 |
| Jan 17, 2025 | 129.11 | 129.68 | 128.35 | 129.34 | 128.77 | 0.47% | 2,727,175 |