Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	213.25	217.67	213.25	214.63	214.63	0.79%	2,526,859
May 7, 2026	215.31	215.96	208.67	212.95	212.95	-1.63%	2,591,754
May 6, 2026	214.21	216.78	213.02	216.47	216.47	1.01%	2,327,917
May 5, 2026	217.98	217.98	212.00	214.30	214.30	-1.31%	2,666,366
May 4, 2026	215.61	218.54	215.44	217.14	217.14	0.11%	3,776,117
May 1, 2026	217.36	218.81	216.00	216.91	216.91	-0.20%	2,446,279
Apr 30, 2026	211.46	218.58	210.63	217.34	217.34	2.48%	4,137,255
Apr 29, 2026	214.52	219.59	211.41	212.09	212.09	-1.00%	3,650,392
Apr 28, 2026	208.95	214.83	208.95	214.23	214.23	2.01%	2,970,589
Apr 27, 2026	206.40	210.90	205.02	210.00	210.00	0.60%	2,113,670
Apr 24, 2026	208.13	211.59	207.73	208.75	208.75	0.24%	2,208,883
Apr 23, 2026	200.85	208.55	200.03	208.24	208.24	4.28%	2,307,614
Apr 22, 2026	206.39	207.00	198.88	199.70	199.70	-3.24%	3,420,524
Apr 21, 2026	209.24	209.39	201.37	206.39	206.39	-1.46%	3,650,646
Apr 20, 2026	210.59	211.03	208.13	209.45	209.45	-0.51%	2,006,866
Apr 17, 2026	213.97	214.99	210.01	210.52	210.52	-1.86%	3,140,840
Apr 16, 2026	211.47	214.84	211.26	214.51	214.51	1.50%	1,842,213
Apr 15, 2026	210.32	211.47	208.45	211.33	211.33	0.16%	1,942,733
Apr 14, 2026	206.04	211.04	204.79	210.99	210.99	1.94%	1,839,690
Apr 13, 2026	207.65	208.88	205.30	206.97	206.97	-0.30%	2,449,325
Apr 10, 2026	206.13	207.83	205.90	207.59	207.59	0.61%	2,416,578
Apr 9, 2026	204.47	210.82	203.67	206.34	206.34	0.80%	2,756,864
Apr 8, 2026	202.54	205.36	201.97	204.70	204.70	1.55%	3,236,592
Apr 7, 2026	200.82	202.38	199.30	201.58	201.58	0.33%	1,706,668
Apr 6, 2026	201.61	203.09	200.74	200.91	200.91	-0.70%	1,379,396
Apr 2, 2026	198.84	202.38	198.84	202.33	202.33	1.74%	2,086,155
Apr 1, 2026	197.75	200.34	196.93	198.86	198.86	0.58%	3,093,106
Mar 31, 2026	196.11	199.20	194.28	197.71	197.71	1.23%	2,947,104
Mar 30, 2026	197.93	198.67	194.89	195.30	195.30	-0.24%	1,994,601
Mar 27, 2026	195.06	197.98	194.29	195.77	195.77	0.12%	2,189,601
Mar 26, 2026	195.01	197.61	194.65	195.53	195.53	-0.61%	1,957,507
Mar 25, 2026	196.50	198.53	195.63	196.73	196.73	0.06%	3,027,298
Mar 24, 2026	193.34	198.25	192.66	196.61	196.61	0.83%	2,584,359
Mar 23, 2026	198.81	199.85	194.67	195.00	195.00	-0.48%	3,338,468
Mar 20, 2026	205.05	205.12	194.30	195.94	195.94	-4.93%	8,632,609
Mar 19, 2026	208.63	210.94	205.45	206.09	206.09	-1.49%	2,531,386
Mar 18, 2026	212.75	213.97	209.15	209.21	209.21	-1.85%	3,089,371
Mar 17, 2026	212.50	214.55	211.04	213.16	213.16	1.42%	3,530,030
Mar 16, 2026	209.68	211.00	208.44	210.18	210.18	1.14%	2,938,503
Mar 13, 2026	207.89	210.12	206.32	207.82	207.82	0.79%	2,789,033
Mar 12, 2026	204.61	207.19	203.16	206.20	206.20	0.42%	3,006,338
Mar 11, 2026	207.46	207.60	204.44	205.33	205.33	-1.15%	2,134,736
Mar 10, 2026	206.95	210.68	205.23	207.72	207.72	0.02%	2,502,219
Mar 9, 2026	202.86	208.24	202.61	207.68	207.68	1.66%	3,757,381
Mar 6, 2026	202.32	205.31	200.42	204.29	204.29	-0.37%	2,440,046
Mar 5, 2026	205.28	206.03	199.20	205.05	205.05	-0.87%	3,908,267
Mar 4, 2026	207.56	208.11	205.58	206.85	206.85	-0.55%	3,083,756
Mar 3, 2026	207.67	209.00	205.37	208.00	208.00	-1.03%	2,410,750
Mar 2, 2026	207.86	210.44	207.13	210.16	210.16	1.47%	3,256,982
Feb 27, 2026	209.03	211.14	207.09	207.12	207.12	-0.64%	6,165,341