Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	186.02	187.33	185.19	187.45	-	1.68%	1,084,706
Nov 4, 2025	183.31	184.90	180.97	184.35	184.35	1.11%	2,578,350
Nov 3, 2025	179.78	182.77	179.24	182.32	182.32	0.71%	2,926,504
Oct 31, 2025	179.48	181.84	178.19	181.04	181.04	0.09%	4,039,967
Oct 30, 2025	177.77	181.52	177.45	180.88	180.88	2.22%	2,802,042
Oct 29, 2025	179.04	183.54	174.91	176.96	176.96	-1.52%	4,807,167
Oct 28, 2025	189.53	189.53	177.55	179.70	179.70	-1.59%	5,371,206
Oct 27, 2025	178.33	182.87	177.53	182.61	182.61	2.62%	3,371,342
Oct 24, 2025	176.79	179.62	176.35	177.94	177.94	1.07%	1,893,750
Oct 23, 2025	176.45	177.26	174.90	176.06	176.06	0.07%	1,832,426
Oct 22, 2025	175.86	176.60	174.72	175.94	175.94	0.47%	1,571,846
Oct 21, 2025	178.43	178.63	173.13	175.12	175.12	-1.46%	3,450,568
Oct 20, 2025	176.33	177.94	175.07	177.71	177.71	1.50%	1,901,919
Oct 17, 2025	172.64	175.66	172.50	175.09	175.09	1.75%	3,152,414
Oct 16, 2025	173.58	173.72	171.25	172.08	172.08	-0.15%	2,631,166
Oct 15, 2025	169.00	173.36	168.83	172.34	172.34	1.77%	2,862,548
Oct 14, 2025	166.88	169.48	166.88	169.34	169.34	1.49%	3,481,597
Oct 13, 2025	165.56	166.89	163.75	166.85	166.85	0.55%	2,155,614
Oct 10, 2025	167.02	167.96	165.52	165.94	165.94	-0.80%	2,538,204
Oct 9, 2025	169.59	170.07	166.48	167.27	167.27	-1.11%	2,420,393
Oct 8, 2025	172.47	172.81	168.88	169.14	169.14	-2.23%	3,117,009
Oct 7, 2025	173.86	174.00	171.79	173.00	173.00	-0.65%	2,241,604
Oct 6, 2025	174.04	175.44	173.15	174.14	174.14	-0.51%	1,932,406
Oct 3, 2025	175.38	176.60	175.00	175.04	175.04	-0.26%	2,001,403
Oct 2, 2025	178.92	179.37	174.89	175.50	175.50	-2.16%	3,059,086
Oct 1, 2025	178.37	180.40	177.94	179.38	179.38	0.70%	3,106,564
Sep 30, 2025	176.53	178.54	176.53	178.14	178.14	1.10%	4,692,305
Sep 29, 2025	175.00	177.23	174.24	176.20	176.20	0.74%	3,427,160
Sep 26, 2025	172.49	175.10	172.36	174.90	174.90	1.86%	3,167,668
Sep 25, 2025	171.46	172.69	170.89	171.70	171.70	0.43%	2,776,271
Sep 24, 2025	172.51	173.22	170.81	170.97	170.97	-0.92%	3,678,770
Sep 23, 2025	168.47	172.71	167.88	172.55	172.55	3.06%	3,126,426
Sep 22, 2025	165.45	167.74	164.54	167.42	167.42	1.35%	3,535,202
Sep 19, 2025	166.77	168.20	164.88	165.19	165.19	-0.80%	20,205,363
Sep 18, 2025	166.20	167.72	166.10	166.53	166.53	0.37%	3,695,699
Sep 17, 2025	165.33	167.00	164.33	165.91	165.91	0.42%	3,769,261
Sep 16, 2025	169.01	169.15	164.93	165.21	165.21	-2.20%	2,715,677
Sep 15, 2025	169.30	170.41	168.58	168.92	168.92	-0.12%	2,074,538
Sep 12, 2025	168.43	169.67	168.07	169.13	169.13	0.39%	1,981,765
Sep 11, 2025	168.23	169.22	167.53	168.47	168.47	0.23%	1,816,870
Sep 10, 2025	168.84	170.49	168.01	168.09	168.09	-0.45%	2,045,258
Sep 9, 2025	169.02	169.62	168.17	168.85	168.85	-0.30%	2,136,711
Sep 8, 2025	167.81	170.99	166.96	169.36	169.36	0.92%	2,679,695
Sep 5, 2025	168.36	168.59	164.33	167.82	167.82	0.08%	2,700,832
Sep 4, 2025	168.25	168.91	166.17	167.68	167.68	0.15%	2,160,964
Sep 3, 2025	167.48	169.47	167.14	167.43	167.43	-0.18%	2,081,168
Sep 2, 2025	168.09	169.27	166.98	167.74	167.74	-0.32%	2,666,944
Aug 29, 2025	167.50	168.56	167.29	168.28	168.28	0.53%	1,689,723
Aug 28, 2025	167.43	168.50	166.66	167.40	167.40	-0.21%	2,114,931
Aug 27, 2025	166.25	168.15	166.07	167.75	167.75	1.15%	1,794,418