Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	163.54	164.36	161.74	161.88	161.88	-0.71%	1,699,876
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
Aug 6, 2025	169.74	171.09	168.86	168.96	168.21	-0.43%	3,106,376
Aug 5, 2025	168.82	170.30	168.00	169.69	168.93	0.54%	3,127,592
Aug 4, 2025	165.73	169.00	165.71	168.78	168.03	1.53%	2,858,071
Aug 1, 2025	166.86	167.78	165.12	166.24	165.50	0.71%	2,413,741
Jul 31, 2025	165.81	167.32	164.88	165.07	164.33	-0.79%	2,908,626
Jul 30, 2025	165.93	168.84	165.56	166.38	165.64	0.25%	2,461,820
Jul 29, 2025	162.48	167.20	160.51	165.96	165.22	4.85%	5,267,100
Jul 28, 2025	161.20	161.30	158.24	158.29	157.58	-2.02%	2,178,682
Jul 25, 2025	161.19	162.26	160.20	161.56	160.84	0.10%	1,588,017
Jul 24, 2025	161.51	162.23	159.38	161.40	160.68	-0.14%	2,417,120
Jul 23, 2025	160.63	161.74	159.66	161.63	160.91	0.34%	1,448,940
Jul 22, 2025	160.68	161.49	159.82	161.09	160.37	0.48%	1,898,595
Jul 21, 2025	158.80	160.94	158.46	160.32	159.60	0.80%	1,475,051
Jul 18, 2025	157.53	159.57	156.96	159.05	158.34	0.90%	1,559,658
Jul 17, 2025	157.28	157.94	156.47	157.63	156.93	0.05%	1,484,173
Jul 16, 2025	157.53	158.41	156.23	157.55	156.85	0.54%	1,824,508
Jul 15, 2025	157.63	158.55	155.33	156.71	156.01	-0.86%	2,104,821
Jul 14, 2025	155.36	158.22	155.36	158.07	157.36	1.88%	2,733,990
Jul 11, 2025	152.12	155.52	151.92	155.16	154.47	1.60%	2,455,355
Jul 10, 2025	151.81	153.61	150.78	152.72	152.04	0.31%	2,224,012
Jul 9, 2025	151.17	153.18	150.70	152.25	151.57	0.32%	3,122,149
Jul 8, 2025	153.42	154.00	150.53	151.76	151.08	-1.60%	2,417,781
Jul 7, 2025	153.61	154.73	152.74	154.23	153.54	0.96%	3,114,138
Jul 3, 2025	151.81	153.10	150.20	152.77	152.09	1.37%	1,513,926
Jul 2, 2025	151.07	151.73	148.97	150.71	150.04	-0.59%	2,921,360
Jul 1, 2025	154.16	154.80	150.00	151.60	150.92	-1.39%	3,232,665
Jun 30, 2025	151.87	153.88	150.01	153.73	153.04	1.05%	4,618,455
Jun 27, 2025	153.08	153.42	151.92	152.13	151.45	-0.88%	3,373,597
Jun 26, 2025	155.01	156.22	151.72	153.48	152.79	0.03%	3,152,141
Jun 25, 2025	153.03	154.86	152.16	153.43	152.74	-0.53%	3,107,749
Jun 24, 2025	153.26	155.39	152.50	154.25	153.56	0.08%	4,939,906
Jun 23, 2025	152.82	154.85	152.25	154.12	153.43	1.90%	5,187,496
Jun 20, 2025	152.91	154.20	151.14	151.24	150.56	-1.27%	11,336,516
Jun 18, 2025	152.00	153.92	151.09	153.18	152.50	0.86%	4,257,007
Jun 17, 2025	150.82	152.06	149.70	151.87	151.19	0.86%	4,055,973
Jun 16, 2025	152.89	154.13	150.05	150.58	149.91	-1.19%	2,207,930
Jun 13, 2025	151.98	152.44	150.49	152.40	151.72	0.32%	2,487,414
Jun 12, 2025	151.66	152.93	150.87	151.91	151.23	1.11%	1,562,761
Jun 11, 2025	150.60	151.50	148.70	150.24	149.57	-0.44%	2,002,818
Jun 10, 2025	150.00	151.61	149.82	150.90	150.23	0.39%	2,394,540
Jun 9, 2025	152.13	153.80	148.60	150.31	149.64	-2.68%	4,401,416
Jun 6, 2025	153.22	154.57	152.61	154.45	153.76	0.93%	1,912,791
Jun 5, 2025	152.05	153.92	150.56	153.03	152.35	0.64%	2,560,048
Jun 4, 2025	151.88	153.10	150.34	152.05	151.37	-0.10%	2,572,529