Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	161.19	162.26	160.20	161.56	161.56	0.10%	1,552,971
Jul 24, 2025	161.51	162.23	159.38	161.40	161.40	-0.14%	2,417,120
Jul 23, 2025	160.63	161.74	159.66	161.63	161.63	0.34%	1,448,940
Jul 22, 2025	160.68	161.49	159.82	161.09	161.09	0.48%	1,898,595
Jul 21, 2025	158.80	160.94	158.46	160.32	160.32	0.80%	1,475,051
Jul 18, 2025	157.53	159.57	156.96	159.05	159.05	0.90%	1,559,658
Jul 17, 2025	157.28	157.94	156.47	157.63	157.63	0.05%	1,484,173
Jul 16, 2025	157.53	158.41	156.23	157.55	157.55	0.54%	1,824,508
Jul 15, 2025	157.63	158.55	155.33	156.71	156.71	-0.86%	2,104,821
Jul 14, 2025	155.36	158.22	155.36	158.07	158.07	1.88%	2,733,990
Jul 11, 2025	152.12	155.52	151.92	155.16	155.16	1.60%	2,455,355
Jul 10, 2025	151.81	153.61	150.78	152.72	152.72	0.31%	2,224,012
Jul 9, 2025	151.17	153.18	150.70	152.25	152.25	0.32%	3,122,149
Jul 8, 2025	153.42	154.00	150.53	151.76	151.76	-1.60%	2,417,781
Jul 7, 2025	153.61	154.73	152.74	154.23	154.23	0.96%	3,114,138
Jul 3, 2025	151.81	153.10	150.20	152.77	152.77	1.37%	1,513,926
Jul 2, 2025	151.07	151.73	148.97	150.71	150.71	-0.59%	2,921,360
Jul 1, 2025	154.16	154.80	150.00	151.60	151.60	-1.39%	3,232,665
Jun 30, 2025	151.87	153.88	150.01	153.73	153.73	1.05%	4,618,455
Jun 27, 2025	153.08	153.42	151.92	152.13	152.13	-0.88%	3,373,597
Jun 26, 2025	155.01	156.22	151.72	153.48	153.48	0.03%	3,152,141
Jun 25, 2025	153.03	154.86	152.16	153.43	153.43	-0.53%	3,107,749
Jun 24, 2025	153.26	155.39	152.50	154.25	154.25	0.08%	4,939,906
Jun 23, 2025	152.82	154.85	152.25	154.12	154.12	1.90%	5,187,496
Jun 20, 2025	152.91	154.20	151.14	151.24	151.24	-1.27%	11,336,516
Jun 18, 2025	152.00	153.92	151.09	153.18	153.18	0.86%	4,257,007
Jun 17, 2025	150.82	152.06	149.70	151.87	151.87	0.86%	4,055,973
Jun 16, 2025	152.89	154.13	150.05	150.58	150.58	-1.19%	2,207,930
Jun 13, 2025	151.98	152.44	150.49	152.40	152.40	0.32%	2,487,414
Jun 12, 2025	151.66	152.93	150.87	151.91	151.91	1.11%	1,562,761
Jun 11, 2025	150.60	151.50	148.70	150.24	150.24	-0.44%	2,002,818
Jun 10, 2025	150.00	151.61	149.82	150.90	150.90	0.39%	2,394,540
Jun 9, 2025	152.13	153.80	148.60	150.31	150.31	-2.68%	4,401,416
Jun 6, 2025	153.22	154.57	152.61	154.45	154.45	0.93%	1,912,791
Jun 5, 2025	152.05	153.92	150.56	153.03	153.03	0.64%	2,560,048
Jun 4, 2025	151.88	153.10	150.34	152.05	152.05	-0.10%	2,572,529
Jun 3, 2025	155.38	155.70	151.40	152.20	152.20	-1.95%	2,407,491
Jun 2, 2025	153.20	155.32	152.79	155.22	155.22	0.61%	2,094,313
May 30, 2025	153.20	154.91	152.04	154.28	154.28	0.79%	7,389,963
May 29, 2025	151.38	153.35	150.40	153.07	153.07	0.90%	2,820,086
May 28, 2025	151.48	152.09	149.90	151.70	151.70	-0.51%	2,244,669
May 27, 2025	150.68	153.16	149.92	152.47	152.47	2.21%	2,343,100
May 23, 2025	148.16	149.72	147.49	149.17	149.17	1.55%	2,183,284
May 22, 2025	148.47	148.79	146.65	146.90	146.90	-0.94%	1,987,938
May 21, 2025	151.55	152.11	148.06	148.30	148.30	-1.93%	2,154,109
May 20, 2025	149.44	151.41	149.42	151.22	151.22	0.38%	2,681,920
May 19, 2025	148.41	150.71	147.61	150.65	150.65	1.30%	2,548,803
May 16, 2025	147.28	148.72	146.50	148.72	148.72	1.25%	2,412,625
May 15, 2025	143.78	147.00	143.78	146.89	146.89	2.43%	2,396,222
May 14, 2025	144.22	144.30	142.65	143.40	143.40	-1.29%	3,016,239