Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
152.11
+0.20 (0.13%)
Jun 13, 2025, 3:47 PM - Market open
Welltower Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 151.98 | 152.37 | 150.49 | 152.14 | - | 0.15% | 932,422 |
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 |
May 13, 2025 | 145.89 | 146.23 | 143.55 | 145.28 | 144.60 | -0.24% | 3,284,431 |
May 12, 2025 | 149.10 | 149.28 | 142.98 | 145.63 | 144.95 | -2.38% | 3,227,584 |
May 9, 2025 | 148.67 | 149.78 | 147.98 | 149.18 | 148.49 | 0.63% | 1,764,003 |
May 8, 2025 | 151.31 | 152.04 | 148.06 | 148.25 | 147.56 | -2.04% | 2,605,041 |
May 7, 2025 | 149.87 | 152.43 | 149.60 | 151.34 | 150.64 | 0.56% | 4,334,004 |
May 6, 2025 | 150.49 | 151.47 | 149.50 | 150.50 | 149.80 | -0.28% | 2,528,194 |
May 5, 2025 | 151.07 | 151.61 | 149.45 | 150.93 | 150.23 | 0.14% | 2,688,804 |
May 2, 2025 | 152.04 | 153.19 | 149.81 | 150.72 | 150.02 | 0.26% | 2,367,889 |
May 1, 2025 | 151.50 | 151.71 | 148.90 | 150.33 | 149.63 | -1.48% | 2,694,988 |
Apr 30, 2025 | 151.04 | 153.79 | 150.14 | 152.59 | 151.88 | 0.73% | 4,269,538 |
Apr 29, 2025 | 152.63 | 152.82 | 149.89 | 151.48 | 150.78 | 1.63% | 4,444,755 |
Apr 28, 2025 | 147.82 | 149.35 | 146.88 | 149.05 | 148.36 | 1.42% | 2,398,192 |
Apr 25, 2025 | 148.08 | 148.95 | 145.90 | 146.96 | 146.28 | -0.53% | 1,531,347 |
Apr 24, 2025 | 147.03 | 148.97 | 146.62 | 147.75 | 147.06 | 0.07% | 1,684,204 |
Apr 23, 2025 | 147.38 | 148.90 | 146.35 | 147.65 | 146.96 | 0.27% | 1,976,362 |
Apr 22, 2025 | 144.95 | 148.00 | 144.55 | 147.25 | 146.57 | 2.51% | 3,386,105 |
Apr 21, 2025 | 146.76 | 147.27 | 141.55 | 143.65 | 142.98 | -2.46% | 2,241,790 |
Apr 17, 2025 | 146.43 | 148.38 | 146.26 | 147.27 | 146.59 | 1.13% | 1,951,691 |
Apr 16, 2025 | 146.52 | 147.87 | 144.95 | 145.63 | 144.95 | -0.65% | 2,471,012 |
Apr 15, 2025 | 146.39 | 147.91 | 144.80 | 146.59 | 145.91 | 0.69% | 1,930,467 |
Apr 14, 2025 | 143.90 | 146.52 | 142.74 | 145.59 | 144.91 | 2.05% | 2,577,017 |
Apr 11, 2025 | 141.40 | 143.12 | 139.09 | 142.67 | 142.01 | 0.61% | 2,651,412 |
Apr 10, 2025 | 140.99 | 143.88 | 138.05 | 141.81 | 141.15 | 0.23% | 3,412,313 |
Apr 9, 2025 | 134.73 | 142.12 | 130.29 | 141.49 | 140.83 | 3.66% | 4,707,269 |
Apr 8, 2025 | 142.98 | 143.31 | 135.27 | 136.49 | 135.86 | -1.67% | 4,787,120 |
Apr 7, 2025 | 140.10 | 145.13 | 136.64 | 138.81 | 138.16 | -3.13% | 5,387,725 |
Apr 4, 2025 | 152.30 | 152.91 | 142.98 | 143.29 | 142.62 | -6.00% | 4,825,286 |
Apr 3, 2025 | 153.26 | 157.40 | 151.88 | 152.43 | 151.72 | -0.42% | 4,044,392 |