Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	242.28	246.97	241.19	245.01	245.01	-0.17%	2,459,295
Nov 5, 2026	248.64	249.12	244.12	245.43	245.43	-1.03%	4,737,039
Nov 4, 2026	243.88	248.55	241.01	247.99	247.99	2.83%	4,008,843
Nov 3, 2026	238.12	242.61	238.12	241.17	241.17	0.91%	2,440,377
Nov 2, 2026	234.66	239.16	234.18	239.00	239.00	1.88%	2,685,475
Oct 30, 2026	236.50	239.30	234.17	234.60	234.60	0.61%	3,577,246
Oct 29, 2026	230.27	235.04	230.24	233.17	233.17	2.63%	3,588,799
Oct 28, 2026	222.81	228.82	217.72	227.20	227.20	0.21%	5,850,598
Oct 27, 2026	233.28	237.93	224.73	226.72	226.72	-5.77%	6,000,222
Oct 26, 2026	237.62	240.94	237.17	240.61	240.61	1.39%	2,283,338
Oct 23, 2026	239.06	240.65	235.20	237.32	237.32	-0.03%	2,108,745
Oct 22, 2026	235.11	238.27	234.25	237.40	237.40	1.37%	2,350,878
Oct 21, 2026	238.57	239.45	234.09	234.19	234.19	-1.63%	1,594,209
Oct 20, 2026	235.10	239.42	235.00	238.08	238.08	1.96%	1,970,040
Oct 19, 2026	233.46	235.55	230.00	233.51	233.51	-0.57%	2,064,515
Oct 16, 2026	237.23	237.23	233.73	234.85	234.85	0.09%	1,759,622
Oct 15, 2026	236.53	238.20	233.20	234.63	234.63	1.06%	3,416,623
Oct 14, 2026	230.96	234.32	229.10	232.17	232.17	0.88%	2,598,153
Oct 13, 2026	231.40	232.03	228.63	230.14	230.14	-0.07%	2,192,800
Oct 12, 2026	226.10	230.34	224.72	230.29	230.29	2.14%	1,717,751
Oct 9, 2026	225.14	228.02	223.99	225.47	225.47	1.09%	2,833,179
Oct 8, 2026	221.11	224.75	220.00	223.04	223.04	0.87%	2,386,808
Oct 7, 2026	225.80	226.91	220.87	221.12	221.12	-2.06%	2,484,932
Oct 6, 2026	223.94	227.22	222.22	225.78	225.78	0.72%	2,169,226
Oct 5, 2026	227.35	229.73	223.64	224.16	224.16	-1.56%	2,427,590
Oct 2, 2026	226.87	229.93	225.36	227.71	227.71	0.34%	2,620,621
Oct 1, 2026	228.93	230.25	226.23	226.94	226.94	-1.43%	2,740,633
Sep 30, 2026	233.20	234.44	230.24	230.24	230.24	-1.14%	2,936,802
Sep 29, 2026	232.58	234.14	231.08	232.90	232.90	-0.03%	1,891,675
Sep 28, 2026	234.41	234.82	231.35	232.96	232.96	0.69%	2,270,236
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