Skip to main content
Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
124.64
+0.86 (0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Welltower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024124.58126.60123.25124.64124.640.69%11,368,571
Dec 19, 2024125.98128.38123.66123.78123.78-1.44%4,629,156
Dec 18, 2024128.71129.94125.40125.59125.59-2.82%4,105,163
Dec 17, 2024128.14131.02127.72129.23129.230.41%3,497,892
Dec 16, 2024129.50130.49128.66128.70128.70-0.33%2,170,654
Dec 13, 2024128.45129.65127.90129.12129.120.53%1,955,442
Dec 12, 2024128.87130.22128.44128.44128.44-0.12%1,810,947
Dec 11, 2024128.22129.41127.98128.59128.59-0.53%2,252,896
Dec 10, 2024129.69131.01128.81129.27129.27-0.14%2,581,519
Dec 9, 2024131.25131.89129.03129.45129.45-1.46%3,808,161
Dec 6, 2024132.11133.13130.38131.37131.37-0.94%2,304,762
Dec 5, 2024133.08133.86132.36132.61132.61-0.73%2,468,892
Dec 4, 2024132.91134.33132.26133.59133.590.56%3,159,930
Dec 3, 2024134.00134.38132.65132.85132.85-0.88%3,142,040
Dec 2, 2024137.39137.80133.49134.03134.03-3.00%2,416,406
Nov 29, 2024139.32140.29138.18138.18138.18-0.80%2,149,196
Nov 27, 2024139.83140.75138.89139.30139.300.24%3,352,094
Nov 26, 2024136.57139.10136.05138.96138.962.36%2,874,713
Nov 25, 2024137.79138.52135.69135.75135.75-1.57%9,475,131
Nov 22, 2024138.82139.34137.30137.91137.910.02%1,619,166
Nov 21, 2024137.27138.34136.82137.88137.880.35%1,831,042
Nov 20, 2024137.56138.47137.16137.40137.40-0.56%1,720,093
Nov 19, 2024137.11138.59136.42138.18138.180.85%1,652,566
Nov 18, 2024135.20137.21135.20137.01137.010.73%2,330,702
Nov 15, 2024133.91136.25133.81136.02136.021.19%1,994,313
Nov 14, 2024134.64135.31133.26134.42134.42-0.39%2,215,529
Nov 13, 2024136.63137.31134.78134.95134.95-0.74%3,404,843
Nov 12, 2024137.58137.97135.90135.96135.29-1.21%2,377,007
Nov 11, 2024138.20138.79136.90137.63136.95-0.41%2,868,476
Nov 8, 2024138.00140.19137.91138.20137.520.93%2,485,014
Nov 7, 2024133.91137.52133.46136.92136.242.43%2,020,787
Nov 6, 2024136.00136.00131.21133.67133.01-1.07%2,928,677
Nov 5, 2024133.70135.17133.05135.12134.450.60%2,355,797
Nov 4, 2024133.67134.88133.36134.31133.650.78%2,131,758
Nov 1, 2024135.54136.67133.15133.27132.61-1.19%2,217,140
Oct 31, 2024137.38138.62134.63134.88134.21-2.58%3,980,892
Oct 30, 2024137.46139.80136.95138.45137.770.81%3,679,268
Oct 29, 2024133.62137.73133.40137.34136.665.18%4,160,371
Oct 28, 2024130.79131.54129.93130.57129.930.28%2,282,516
Oct 25, 2024132.40132.66130.13130.20129.56-1.39%1,837,117
Oct 24, 2024131.44132.45131.10132.04131.390.20%1,197,216
Oct 23, 2024129.91132.27129.67131.77131.121.29%1,676,585
Oct 22, 2024129.48130.70129.25130.09129.450.02%1,416,303
Oct 21, 2024131.95132.54129.78130.06129.42-1.65%2,416,612
Oct 18, 2024131.42132.27130.72132.24131.591.15%2,187,176
Oct 17, 2024130.80131.01130.00130.74130.090.30%1,971,538
Oct 16, 2024129.20130.75128.82130.35129.710.85%1,560,657
Oct 15, 2024128.48130.04128.10129.25128.611.29%2,442,825
Oct 14, 2024126.17127.91125.72127.60126.971.93%2,195,789
Oct 11, 2024124.34125.31123.60125.18124.561.68%1,758,323
Oct 10, 2024124.36124.45122.34123.11122.50-0.99%1,722,176
Oct 9, 2024124.80124.87123.24124.34123.73-0.34%2,413,691
Oct 8, 2024124.50125.00123.82124.77124.150.40%2,092,230
Oct 7, 2024124.91125.53123.99124.27123.66-1.03%2,857,726
Oct 4, 2024125.32125.90124.54125.56124.94-0.71%1,966,641
Oct 3, 2024127.34127.77126.22126.46125.84-0.45%1,702,534
Oct 2, 2024126.42127.97126.12127.03126.40-0.43%2,047,391
Oct 1, 2024128.31128.50126.91127.58126.95-0.35%1,981,784
Sep 30, 2024126.84128.03126.20128.03127.400.65%3,515,441
Sep 27, 2024127.35127.52126.21127.20126.570.51%2,286,015
Sep 26, 2024128.92129.08126.11126.55125.93-1.96%3,375,973
Sep 25, 2024128.31129.54128.27129.08128.441.16%2,777,826
Sep 24, 2024127.12128.39126.85127.60126.97-0.77%2,389,673
Sep 23, 2024125.83128.71125.50128.59127.962.65%2,410,175
Sep 20, 2024123.98126.30123.05125.27124.65-0.10%10,565,683
Sep 19, 2024127.66128.46124.49125.39124.77-1.79%3,091,307
Sep 18, 2024127.64128.72126.78127.67127.040.16%2,729,270
Sep 17, 2024128.95129.56127.06127.46126.83-1.33%2,110,315
Sep 16, 2024130.97131.31129.10129.18128.54-0.44%2,199,404
Sep 13, 2024129.05129.87128.28129.75129.110.71%2,100,052
Sep 12, 2024128.03128.93127.05128.83128.190.13%3,055,662
Sep 11, 2024128.07128.78126.69128.66128.02-0.28%3,995,033
Sep 10, 2024127.88129.11126.33129.02128.381.33%2,506,289
Sep 9, 2024124.62127.47124.47127.33126.702.19%3,460,214
Sep 6, 2024123.86124.83123.00124.60123.980.48%2,457,052
Sep 5, 2024125.18125.50123.64124.00123.39-0.39%2,608,259
Sep 4, 2024122.25124.88122.18124.48123.871.98%4,311,781
Sep 3, 2024120.23122.36120.23122.06121.461.14%2,888,971
Aug 30, 2024120.92121.70119.96120.68120.080.11%7,190,752
Aug 29, 2024120.99121.25119.93120.55119.95-0.43%2,011,946
Aug 28, 2024120.39121.48120.38121.07120.470.67%2,948,838
Aug 27, 2024118.64120.79118.42120.26119.670.86%2,356,016
Aug 26, 2024119.51120.22118.87119.24118.65-0.11%1,399,201
Aug 23, 2024118.10119.50118.01119.37118.781.32%2,221,113
Aug 22, 2024116.50117.88116.50117.82117.241.28%1,668,704
Aug 21, 2024116.79117.23116.29116.33115.76-0.09%3,015,997
Aug 20, 2024115.74116.84115.49116.43115.860.77%1,681,872
Aug 19, 2024116.00117.00115.18115.54114.97-0.33%1,681,877
Aug 16, 2024116.32116.46115.33115.92115.35-0.36%3,472,521
Aug 15, 2024117.26118.48115.35116.34115.77-1.00%2,462,267
Aug 14, 2024117.07118.63117.07117.51116.930.29%2,340,413
Aug 13, 2024117.35117.98116.57117.17116.590.47%1,740,404
Aug 12, 2024116.95117.79115.77116.62116.04-0.66%2,116,924
Aug 9, 2024116.24117.67115.45117.40116.151.44%2,209,244
Aug 8, 2024114.77116.40114.37115.73114.500.79%2,543,359
Aug 7, 2024115.57117.44114.62114.82113.60-0.12%3,426,073
Aug 6, 2024111.63115.86111.28114.96113.743.53%3,935,820
Aug 5, 2024112.11114.68110.74111.04109.86-1.53%4,104,421
Aug 2, 2024112.38114.62111.95112.76111.560.33%2,827,096
Aug 1, 2024112.40112.92111.07112.39111.201.02%1,967,229