Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	218.00	218.40	215.24	216.17	216.17	0.07%	2,290,486
May 21, 2026	217.52	217.99	214.64	216.01	216.01	-1.19%	4,031,064
May 20, 2026	218.29	220.50	214.34	218.61	218.61	0.28%	4,647,518
May 19, 2026	212.03	218.00	212.03	218.00	218.00	2.54%	6,881,868
May 18, 2026	212.91	215.40	211.78	212.61	212.61	-0.53%	1,673,282
May 15, 2026	218.12	218.12	213.21	213.74	213.74	-1.84%	4,531,074
May 14, 2026	221.41	221.41	216.89	217.75	217.75	-1.09%	2,901,278
May 13, 2026	215.87	221.68	215.60	220.14	220.14	1.56%	3,465,832
May 12, 2026	213.86	218.14	213.52	217.50	216.76	1.24%	2,932,191
May 11, 2026	215.00	217.57	213.18	214.84	214.11	0.10%	2,631,865
May 8, 2026	213.25	217.67	213.25	214.63	213.90	0.79%	2,734,466
May 7, 2026	215.31	215.96	208.67	212.95	212.23	-1.63%	2,732,851
May 6, 2026	214.21	216.78	213.02	216.47	215.73	1.01%	2,328,769
May 5, 2026	217.98	217.98	212.00	214.30	213.57	-1.31%	2,666,501
May 4, 2026	215.61	218.54	215.44	217.14	216.40	0.11%	3,875,150
May 1, 2026	217.36	218.81	216.00	216.91	216.17	-0.20%	2,480,634
Apr 30, 2026	211.46	218.58	210.63	217.34	216.60	2.48%	4,137,912
Apr 29, 2026	214.52	219.59	211.41	212.09	211.37	-1.00%	3,651,372
Apr 28, 2026	208.95	214.83	208.95	214.23	213.50	2.01%	2,975,151
Apr 27, 2026	206.40	210.90	205.02	210.00	209.29	0.60%	2,114,162
Apr 24, 2026	208.13	211.59	207.73	208.75	208.04	0.24%	2,272,084
Apr 23, 2026	200.85	208.55	200.03	208.24	207.53	4.28%	2,333,222
Apr 22, 2026	206.39	207.00	198.88	199.70	199.02	-3.24%	3,522,678
Apr 21, 2026	209.24	209.39	201.37	206.39	205.69	-1.46%	3,664,799
Apr 20, 2026	210.59	211.03	208.13	209.45	208.74	-0.51%	2,124,014
Apr 17, 2026	213.97	214.99	210.01	210.52	209.80	-1.86%	3,276,327
Apr 16, 2026	211.47	214.84	211.26	214.51	213.78	1.50%	1,906,343
Apr 15, 2026	210.32	211.47	208.45	211.33	210.61	0.16%	2,276,531
Apr 14, 2026	206.04	211.04	204.79	210.99	210.27	1.94%	1,926,723
Apr 13, 2026	207.65	208.88	205.30	206.97	206.27	-0.30%	2,547,074
Apr 10, 2026	206.13	207.83	205.90	207.59	206.88	0.61%	2,418,357
Apr 9, 2026	204.47	210.82	203.67	206.34	205.64	0.80%	2,772,133
Apr 8, 2026	202.54	205.36	201.97	204.70	204.00	1.55%	3,545,366
Apr 7, 2026	200.82	202.38	199.30	201.58	200.89	0.33%	1,931,802
Apr 6, 2026	201.61	203.09	200.74	200.91	200.23	-0.70%	1,528,844
Apr 2, 2026	198.84	202.38	198.84	202.33	201.64	1.74%	2,226,189
Apr 1, 2026	197.75	200.34	196.93	198.86	198.18	0.58%	3,150,435
Mar 31, 2026	196.11	199.20	194.28	197.71	197.04	1.23%	3,425,226
Mar 30, 2026	197.93	198.67	194.89	195.30	194.64	-0.24%	2,529,975
Mar 27, 2026	195.06	197.98	194.29	195.77	195.10	0.12%	2,192,900
Mar 26, 2026	195.01	197.61	194.65	195.53	194.86	-0.61%	1,970,499
Mar 25, 2026	196.50	198.53	195.63	196.73	196.06	0.06%	3,036,061
Mar 24, 2026	193.34	198.25	192.66	196.61	195.94	0.83%	2,598,820
Mar 23, 2026	198.81	199.85	194.67	195.00	194.34	-0.48%	3,598,303
Mar 20, 2026	205.05	205.12	194.30	195.94	195.27	-4.93%	9,165,514
Mar 19, 2026	208.63	210.94	205.45	206.09	205.39	-1.49%	2,535,405
Mar 18, 2026	212.75	213.97	209.15	209.21	208.50	-1.85%	3,093,445
Mar 17, 2026	212.50	214.55	211.04	213.16	212.43	1.42%	3,530,247
Mar 16, 2026	209.68	211.00	208.44	210.18	209.46	1.14%	2,938,516
Mar 13, 2026	207.89	210.12	206.32	207.82	207.11	0.79%	2,793,154