Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
172.96
+0.62 (0.36%)
Oct 16, 2025, 12:13 PM EDT - Market open
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 173.58 | 173.72 | 172.02 | 172.99 | - | 0.38% | 653,174 |
| 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 |
| Aug 26, 2025 | 165.00 | 166.60 | 164.10 | 165.84 | 165.84 | 0.57% | 3,632,078 |
| Aug 25, 2025 | 164.53 | 165.99 | 164.48 | 164.90 | 164.90 | 0.29% | 1,333,004 |
| Aug 22, 2025 | 167.86 | 168.47 | 163.97 | 164.43 | 164.43 | -1.50% | 2,798,525 |
| Aug 21, 2025 | 165.62 | 167.80 | 165.43 | 166.94 | 166.94 | 0.57% | 2,285,266 |
| Aug 20, 2025 | 164.46 | 167.32 | 164.46 | 165.99 | 165.99 | 1.48% | 2,127,759 |
| Aug 19, 2025 | 162.41 | 163.61 | 162.29 | 163.57 | 163.57 | 0.71% | 1,691,975 |
| Aug 18, 2025 | 163.27 | 164.41 | 162.00 | 162.41 | 162.41 | -0.30% | 1,671,139 |
| Aug 15, 2025 | 162.07 | 163.33 | 161.26 | 162.90 | 162.90 | 0.63% | 2,490,272 |
| Aug 14, 2025 | 163.54 | 164.36 | 161.74 | 161.88 | 161.88 | -0.71% | 1,702,718 |
| Aug 13, 2025 | 165.26 | 165.51 | 161.27 | 163.04 | 163.04 | -1.06% | 3,029,078 |
| Aug 12, 2025 | 167.45 | 167.45 | 162.19 | 164.79 | 164.79 | -1.93% | 2,506,861 |
| Aug 11, 2025 | 167.90 | 169.57 | 167.02 | 168.03 | 167.28 | - | 2,484,987 |
| Aug 8, 2025 | 170.12 | 170.89 | 168.03 | 168.03 | 167.28 | -0.97% | 1,982,568 |
| Aug 7, 2025 | 168.88 | 170.51 | 168.78 | 169.68 | 168.92 | 0.43% | 2,663,418 |