Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
137.88
+0.48 (0.35%)
Nov 21, 2024, 4:00 PM EST - Market closed
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 137.27 | 138.34 | 136.82 | 137.88 | 137.88 | 0.35% | 1,823,810 |
| Nov 20, 2024 | 137.56 | 138.47 | 137.16 | 137.40 | 137.40 | -0.56% | 1,720,093 |
| Nov 19, 2024 | 137.11 | 138.59 | 136.42 | 138.18 | 138.18 | 0.85% | 1,652,566 |
| Nov 18, 2024 | 135.20 | 137.21 | 135.20 | 137.01 | 137.01 | 0.73% | 2,330,702 |
| Nov 15, 2024 | 133.91 | 136.25 | 133.81 | 136.02 | 136.02 | 1.19% | 1,994,313 |
| Nov 14, 2024 | 134.64 | 135.31 | 133.26 | 134.42 | 134.42 | -0.39% | 2,215,529 |
| Nov 13, 2024 | 136.63 | 137.31 | 134.78 | 134.95 | 134.95 | -0.74% | 3,404,843 |
| Nov 12, 2024 | 137.58 | 137.97 | 135.90 | 135.96 | 135.29 | -1.21% | 2,377,007 |
| Nov 11, 2024 | 138.20 | 138.79 | 136.90 | 137.63 | 136.95 | -0.41% | 2,868,476 |
| Nov 8, 2024 | 138.00 | 140.19 | 137.91 | 138.20 | 137.52 | 0.93% | 2,485,014 |
| Nov 7, 2024 | 133.91 | 137.52 | 133.46 | 136.92 | 136.24 | 2.43% | 2,020,787 |
| Nov 6, 2024 | 136.00 | 136.00 | 131.21 | 133.67 | 133.01 | -1.07% | 2,928,677 |
| Nov 5, 2024 | 133.70 | 135.17 | 133.05 | 135.12 | 134.45 | 0.60% | 2,355,797 |
| Nov 4, 2024 | 133.67 | 134.88 | 133.36 | 134.31 | 133.65 | 0.78% | 2,131,758 |
| Nov 1, 2024 | 135.54 | 136.67 | 133.15 | 133.27 | 132.61 | -1.19% | 2,217,140 |
| Oct 31, 2024 | 137.38 | 138.62 | 134.63 | 134.88 | 134.21 | -2.58% | 3,980,892 |
| Oct 30, 2024 | 137.46 | 139.80 | 136.95 | 138.45 | 137.77 | 0.81% | 3,679,268 |
| Oct 29, 2024 | 133.62 | 137.73 | 133.40 | 137.34 | 136.66 | 5.18% | 4,160,371 |
| Oct 28, 2024 | 130.79 | 131.54 | 129.93 | 130.57 | 129.93 | 0.28% | 2,282,516 |
| Oct 25, 2024 | 132.40 | 132.66 | 130.13 | 130.20 | 129.56 | -1.39% | 1,837,117 |
| Oct 24, 2024 | 131.44 | 132.45 | 131.10 | 132.04 | 131.39 | 0.20% | 1,197,216 |
| Oct 23, 2024 | 129.91 | 132.27 | 129.67 | 131.77 | 131.12 | 1.29% | 1,676,585 |
| Oct 22, 2024 | 129.48 | 130.70 | 129.25 | 130.09 | 129.45 | 0.02% | 1,416,303 |
| Oct 21, 2024 | 131.95 | 132.54 | 129.78 | 130.06 | 129.42 | -1.65% | 2,416,612 |
| Oct 18, 2024 | 131.42 | 132.27 | 130.72 | 132.24 | 131.59 | 1.15% | 2,187,176 |
| Oct 17, 2024 | 130.80 | 131.01 | 130.00 | 130.74 | 130.09 | 0.30% | 1,971,538 |
| Oct 16, 2024 | 129.20 | 130.75 | 128.82 | 130.35 | 129.71 | 0.85% | 1,560,657 |
| Oct 15, 2024 | 128.48 | 130.04 | 128.10 | 129.25 | 128.61 | 1.29% | 2,442,825 |
| Oct 14, 2024 | 126.17 | 127.91 | 125.72 | 127.60 | 126.97 | 1.93% | 2,195,789 |
| Oct 11, 2024 | 124.34 | 125.31 | 123.60 | 125.18 | 124.56 | 1.68% | 1,758,323 |
| Oct 10, 2024 | 124.36 | 124.45 | 122.34 | 123.11 | 122.50 | -0.99% | 1,722,176 |
| Oct 9, 2024 | 124.80 | 124.87 | 123.24 | 124.34 | 123.73 | -0.34% | 2,413,691 |
| Oct 8, 2024 | 124.50 | 125.00 | 123.82 | 124.77 | 124.15 | 0.40% | 2,092,230 |
| Oct 7, 2024 | 124.91 | 125.53 | 123.99 | 124.27 | 123.66 | -1.03% | 2,857,726 |
| Oct 4, 2024 | 125.32 | 125.90 | 124.54 | 125.56 | 124.94 | -0.71% | 1,966,641 |
| Oct 3, 2024 | 127.34 | 127.77 | 126.22 | 126.46 | 125.84 | -0.45% | 1,702,534 |
| Oct 2, 2024 | 126.42 | 127.97 | 126.12 | 127.03 | 126.40 | -0.43% | 2,047,391 |
| Oct 1, 2024 | 128.31 | 128.50 | 126.91 | 127.58 | 126.95 | -0.35% | 1,981,784 |
| Sep 30, 2024 | 126.84 | 128.03 | 126.20 | 128.03 | 127.40 | 0.65% | 3,515,441 |
| Sep 27, 2024 | 127.35 | 127.52 | 126.21 | 127.20 | 126.57 | 0.51% | 2,286,015 |
| Sep 26, 2024 | 128.92 | 129.08 | 126.11 | 126.55 | 125.93 | -1.96% | 3,375,973 |
| Sep 25, 2024 | 128.31 | 129.54 | 128.27 | 129.08 | 128.44 | 1.16% | 2,777,826 |
| Sep 24, 2024 | 127.12 | 128.39 | 126.85 | 127.60 | 126.97 | -0.77% | 2,389,673 |
| Sep 23, 2024 | 125.83 | 128.71 | 125.50 | 128.59 | 127.96 | 2.65% | 2,410,175 |
| Sep 20, 2024 | 123.98 | 126.30 | 123.05 | 125.27 | 124.65 | -0.10% | 10,565,683 |
| Sep 19, 2024 | 127.66 | 128.46 | 124.49 | 125.39 | 124.77 | -1.79% | 3,091,307 |
| Sep 18, 2024 | 127.64 | 128.72 | 126.78 | 127.67 | 127.04 | 0.16% | 2,729,270 |
| Sep 17, 2024 | 128.95 | 129.56 | 127.06 | 127.46 | 126.83 | -1.33% | 2,110,315 |
| Sep 16, 2024 | 130.97 | 131.31 | 129.10 | 129.18 | 128.54 | -0.44% | 2,199,404 |
| Sep 13, 2024 | 129.05 | 129.87 | 128.28 | 129.75 | 129.11 | 0.71% | 2,100,052 |
| Sep 12, 2024 | 128.03 | 128.93 | 127.05 | 128.83 | 128.19 | 0.13% | 3,055,662 |
| Sep 11, 2024 | 128.07 | 128.78 | 126.69 | 128.66 | 128.02 | -0.28% | 3,995,033 |
| Sep 10, 2024 | 127.88 | 129.11 | 126.33 | 129.02 | 128.38 | 1.33% | 2,506,289 |
| Sep 9, 2024 | 124.62 | 127.47 | 124.47 | 127.33 | 126.70 | 2.19% | 3,460,214 |
| Sep 6, 2024 | 123.86 | 124.83 | 123.00 | 124.60 | 123.98 | 0.48% | 2,457,052 |
| Sep 5, 2024 | 125.18 | 125.50 | 123.64 | 124.00 | 123.39 | -0.39% | 2,608,259 |
| Sep 4, 2024 | 122.25 | 124.88 | 122.18 | 124.48 | 123.87 | 1.98% | 4,311,781 |
| Sep 3, 2024 | 120.23 | 122.36 | 120.23 | 122.06 | 121.46 | 1.14% | 2,888,971 |
| Aug 30, 2024 | 120.92 | 121.70 | 119.96 | 120.68 | 120.08 | 0.11% | 7,190,752 |
| Aug 29, 2024 | 120.99 | 121.25 | 119.93 | 120.55 | 119.95 | -0.43% | 2,011,946 |
| Aug 28, 2024 | 120.39 | 121.48 | 120.38 | 121.07 | 120.47 | 0.67% | 2,948,838 |
| Aug 27, 2024 | 118.64 | 120.79 | 118.42 | 120.26 | 119.67 | 0.86% | 2,356,016 |
| Aug 26, 2024 | 119.51 | 120.22 | 118.87 | 119.24 | 118.65 | -0.11% | 1,399,201 |
| Aug 23, 2024 | 118.10 | 119.50 | 118.01 | 119.37 | 118.78 | 1.32% | 2,221,113 |
| Aug 22, 2024 | 116.50 | 117.88 | 116.50 | 117.82 | 117.24 | 1.28% | 1,668,704 |
| Aug 21, 2024 | 116.79 | 117.23 | 116.29 | 116.33 | 115.76 | -0.09% | 3,015,997 |
| Aug 20, 2024 | 115.74 | 116.84 | 115.49 | 116.43 | 115.86 | 0.77% | 1,681,872 |
| Aug 19, 2024 | 116.00 | 117.00 | 115.18 | 115.54 | 114.97 | -0.33% | 1,681,877 |
| Aug 16, 2024 | 116.32 | 116.46 | 115.33 | 115.92 | 115.35 | -0.36% | 3,472,521 |
| Aug 15, 2024 | 117.26 | 118.48 | 115.35 | 116.34 | 115.77 | -1.00% | 2,462,267 |
| Aug 14, 2024 | 117.07 | 118.63 | 117.07 | 117.51 | 116.93 | 0.29% | 2,340,413 |
| Aug 13, 2024 | 117.35 | 117.98 | 116.57 | 117.17 | 116.59 | 0.47% | 1,740,404 |
| Aug 12, 2024 | 116.95 | 117.79 | 115.77 | 116.62 | 116.04 | -0.66% | 2,116,924 |
| Aug 9, 2024 | 116.24 | 117.67 | 115.45 | 117.40 | 116.15 | 1.44% | 2,209,244 |
| Aug 8, 2024 | 114.77 | 116.40 | 114.37 | 115.73 | 114.50 | 0.79% | 2,543,359 |
| Aug 7, 2024 | 115.57 | 117.44 | 114.62 | 114.82 | 113.60 | -0.12% | 3,426,073 |
| Aug 6, 2024 | 111.63 | 115.86 | 111.28 | 114.96 | 113.74 | 3.53% | 3,935,820 |
| Aug 5, 2024 | 112.11 | 114.68 | 110.74 | 111.04 | 109.86 | -1.53% | 4,104,421 |
| Aug 2, 2024 | 112.38 | 114.62 | 111.95 | 112.76 | 111.56 | 0.33% | 2,827,096 |
| Aug 1, 2024 | 112.40 | 112.92 | 111.07 | 112.39 | 111.20 | 1.02% | 1,967,229 |
| Jul 31, 2024 | 112.23 | 113.79 | 111.24 | 111.25 | 110.07 | -0.88% | 3,178,402 |
| Jul 30, 2024 | 113.97 | 115.33 | 111.21 | 112.24 | 111.05 | 0.53% | 3,992,166 |
| Jul 29, 2024 | 110.30 | 112.16 | 109.37 | 111.65 | 110.46 | 1.70% | 3,316,862 |
| Jul 26, 2024 | 108.60 | 110.49 | 108.24 | 109.78 | 108.61 | 1.19% | 2,104,674 |
| Jul 25, 2024 | 110.09 | 111.85 | 108.49 | 108.49 | 107.34 | -0.97% | 2,572,617 |
| Jul 24, 2024 | 109.59 | 111.39 | 109.07 | 109.55 | 108.39 | -0.04% | 2,224,165 |
| Jul 23, 2024 | 108.75 | 110.63 | 108.45 | 109.59 | 108.43 | 0.88% | 2,601,636 |
| Jul 22, 2024 | 107.39 | 108.67 | 106.98 | 108.63 | 107.48 | 1.14% | 1,744,080 |
| Jul 19, 2024 | 106.66 | 108.06 | 105.86 | 107.41 | 106.27 | 1.38% | 2,100,836 |
| Jul 18, 2024 | 106.23 | 107.58 | 105.59 | 105.95 | 104.82 | -0.79% | 1,599,250 |
| Jul 17, 2024 | 105.99 | 106.94 | 105.54 | 106.79 | 105.66 | 0.80% | 2,144,399 |
| Jul 16, 2024 | 105.98 | 106.37 | 105.34 | 105.94 | 104.81 | 0.57% | 2,181,683 |
| Jul 15, 2024 | 104.47 | 105.57 | 104.10 | 105.34 | 104.22 | 1.09% | 1,811,557 |
| Jul 12, 2024 | 104.96 | 104.99 | 103.36 | 104.20 | 103.09 | -0.43% | 3,512,491 |
| Jul 11, 2024 | 104.97 | 106.22 | 103.75 | 104.65 | 103.54 | 0.10% | 3,071,695 |
| Jul 10, 2024 | 105.23 | 105.41 | 102.92 | 104.55 | 103.44 | -0.27% | 2,448,001 |
| Jul 9, 2024 | 104.16 | 105.05 | 103.30 | 104.83 | 103.72 | 0.39% | 4,672,143 |
| Jul 8, 2024 | 105.77 | 105.95 | 104.28 | 104.42 | 103.31 | -1.93% | 3,726,319 |
| Jul 5, 2024 | 105.50 | 106.50 | 104.73 | 106.48 | 105.35 | 1.07% | 1,626,897 |
| Jul 3, 2024 | 105.91 | 106.23 | 105.16 | 105.35 | 104.23 | -0.59% | 1,204,766 |