Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
231.37
-2.24 (-0.96%)
At close: Sep 25, 2026, 4:00 PM EDT
231.90
+0.53 (0.23%)
After-hours: Sep 25, 2026, 7:33 PM EDT
Welltower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 233.84 | 237.32 | 229.88 | 231.37 | 231.37 | -0.96% | 2,285,567 |
| Sep 24, 2026 | 234.00 | 236.97 | 232.85 | 233.61 | 233.61 | 1.63% | 2,401,709 |
| Sep 23, 2026 | 229.00 | 231.99 | 228.95 | 229.87 | 229.87 | -0.23% | 2,410,459 |
| Sep 22, 2026 | 229.95 | 231.64 | 229.00 | 230.39 | 230.39 | -1.02% | 2,024,593 |
| Sep 21, 2026 | 229.26 | 233.96 | 228.51 | 232.76 | 232.76 | 1.70% | 2,763,206 |
| Sep 18, 2026 | 229.60 | 231.86 | 228.00 | 228.87 | 228.87 | -1.46% | 7,375,394 |
| Sep 17, 2026 | 235.37 | 236.30 | 231.58 | 232.26 | 232.26 | -0.96% | 1,960,948 |
| Sep 16, 2026 | 232.76 | 236.78 | 231.31 | 234.50 | 234.50 | 0.75% | 2,135,224 |
| Sep 15, 2026 | 233.43 | 234.37 | 229.74 | 232.76 | 232.76 | -0.62% | 1,925,330 |
| Sep 14, 2026 | 238.59 | 240.31 | 234.21 | 234.21 | 234.21 | -0.60% | 1,453,916 |
| Sep 11, 2026 | 236.92 | 239.43 | 234.08 | 235.62 | 235.62 | -0.04% | 1,841,635 |
| Sep 10, 2026 | 238.35 | 239.93 | 234.82 | 235.71 | 235.71 | -0.08% | 2,254,634 |
| Sep 9, 2026 | 236.98 | 238.23 | 234.72 | 235.90 | 235.90 | -0.57% | 1,794,467 |
| Sep 8, 2026 | 234.28 | 240.35 | 234.28 | 237.25 | 237.25 | 0.46% | 2,480,969 |
| Sep 4, 2026 | 239.34 | 241.41 | 235.45 | 236.17 | 236.17 | -2.05% | 1,998,445 |
| Sep 3, 2026 | 239.11 | 242.57 | 237.46 | 241.12 | 241.12 | 1.06% | 2,302,251 |
| Sep 2, 2026 | 240.70 | 240.98 | 236.65 | 238.59 | 238.59 | -0.76% | 2,508,970 |
| Sep 1, 2026 | 238.05 | 242.97 | 237.91 | 240.42 | 240.42 | 1.77% | 3,409,967 |
| Aug 31, 2026 | 236.42 | 237.89 | 233.52 | 236.24 | 236.24 | -0.77% | 4,664,023 |
| 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 |