Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	188.25	188.40	185.27	185.61	185.61	-1.27%	2,359,064
Dec 30, 2025	190.43	190.84	187.74	188.00	188.00	-0.86%	1,651,510
Dec 29, 2025	188.86	189.77	188.03	189.64	189.64	0.95%	1,648,552
Dec 26, 2025	187.35	188.07	186.40	187.86	187.86	0.09%	979,594
Dec 24, 2025	186.86	187.74	186.46	187.70	187.70	0.45%	801,186
Dec 23, 2025	186.17	187.49	185.26	186.86	186.86	0.23%	2,385,241
Dec 22, 2025	186.49	187.24	185.11	186.43	186.43	0.23%	2,296,578
Dec 19, 2025	187.41	188.42	185.76	186.01	186.01	-0.79%	15,525,788
Dec 18, 2025	188.86	190.02	184.68	187.49	187.49	-0.88%	4,167,298
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
Nov 17, 2025	194.64	197.43	194.22	197.27	197.27	1.78%	5,517,149
Nov 14, 2025	192.45	194.83	191.53	193.82	193.82	1.44%	2,794,341
Nov 13, 2025	192.14	192.61	190.11	191.07	191.07	-0.30%	3,181,933
Nov 12, 2025	191.75	192.81	191.02	191.64	191.64	-0.35%	3,879,457
Nov 11, 2025	191.41	192.79	189.72	192.31	192.31	0.65%	2,139,465
Nov 10, 2025	189.65	192.12	189.00	191.06	191.06	0.43%	3,429,229
Nov 7, 2025	188.03	190.68	186.23	190.25	189.51	1.33%	3,319,669
Nov 6, 2025	187.09	188.93	185.42	187.76	187.03	0.76%	3,826,969
Nov 5, 2025	186.02	188.12	185.19	186.35	185.63	1.08%	3,129,776
Nov 4, 2025	183.31	184.90	180.97	184.35	183.63	1.11%	2,578,350
Nov 3, 2025	179.78	182.77	179.24	182.32	181.61	0.71%	2,926,504
Oct 31, 2025	179.48	181.84	178.19	181.04	180.34	0.09%	4,039,967
Oct 30, 2025	177.77	181.52	177.45	180.88	180.18	2.22%	2,802,042
Oct 29, 2025	179.04	183.54	174.91	176.96	176.27	-1.52%	4,807,167
Oct 28, 2025	189.53	189.53	177.55	179.70	179.00	-1.59%	5,371,206
Oct 27, 2025	178.33	182.87	177.53	182.61	181.90	2.62%	3,371,342
Oct 24, 2025	176.79	179.62	176.35	177.94	177.25	1.07%	1,893,750
Oct 23, 2025	176.45	177.26	174.90	176.06	175.38	0.07%	1,832,426
Oct 22, 2025	175.86	176.60	174.72	175.94	175.26	0.47%	1,571,846
Oct 21, 2025	178.43	178.63	173.13	175.12	174.44	-1.46%	3,450,568