Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	231.15	236.06	229.22	236.06	236.06	2.55%	4,127,922
Jul 1, 2026	227.60	231.85	226.97	230.19	230.19	1.42%	2,714,507
Jun 30, 2026	226.31	230.07	225.16	226.97	226.97	-0.33%	4,425,561
Jun 29, 2026	227.24	228.03	223.92	227.73	227.73	0.18%	2,574,949
Jun 26, 2026	227.03	228.53	223.04	227.33	227.33	1.61%	4,774,360
Jun 25, 2026	221.68	224.47	219.33	223.73	223.73	1.04%	2,794,887
Jun 24, 2026	218.85	223.94	217.10	221.43	221.43	1.73%	5,216,422
Jun 23, 2026	213.06	219.00	211.66	217.67	217.67	2.94%	3,402,672
Jun 22, 2026	207.80	212.49	206.21	211.45	211.45	2.32%	3,600,449
Jun 18, 2026	208.52	208.52	202.90	206.65	206.65	0.05%	7,760,168
Jun 17, 2026	213.19	214.17	206.31	206.55	206.55	-3.26%	4,674,316
Jun 16, 2026	213.45	215.73	212.06	213.50	213.50	0.32%	2,158,354
Jun 15, 2026	212.65	215.62	211.65	212.82	212.82	-0.66%	4,369,609
Jun 12, 2026	212.22	214.92	211.95	214.23	214.23	1.69%	2,239,056
Jun 11, 2026	212.59	214.33	210.53	210.67	210.67	-0.33%	3,806,357
Jun 10, 2026	208.70	212.84	207.90	211.36	211.36	2.22%	3,004,159
Jun 9, 2026	201.81	207.90	199.02	206.77	206.77	3.39%	3,159,875
Jun 8, 2026	207.12	208.24	198.97	200.00	200.00	-3.35%	2,905,481
Jun 5, 2026	200.88	210.41	200.00	206.93	206.93	3.03%	3,176,719
Jun 4, 2026	202.31	204.01	198.25	200.85	200.85	0.63%	2,586,248
Jun 3, 2026	195.32	200.92	195.29	199.59	199.59	2.17%	5,465,972
Jun 2, 2026	197.25	198.46	194.67	195.35	195.35	-1.02%	3,345,881
Jun 1, 2026	205.03	207.40	197.33	197.36	197.36	-3.88%	3,281,019
May 29, 2026	209.99	210.87	205.33	205.33	205.33	-2.36%	9,059,776
May 28, 2026	213.94	215.51	209.29	210.29	210.29	-1.82%	3,088,594
May 27, 2026	216.99	217.81	214.11	214.18	214.18	-1.81%	2,660,318
May 26, 2026	217.58	219.75	215.73	218.13	218.13	0.91%	3,229,906
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