Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	197.75	200.34	196.93	199.35	-	0.83%	1,223,671
Mar 31, 2026	196.11	199.20	194.28	197.71	197.71	1.23%	2,947,104
Mar 30, 2026	197.93	198.67	194.89	195.30	195.30	-0.24%	1,994,601
Mar 27, 2026	195.06	197.98	194.29	195.77	195.77	0.12%	2,189,601
Mar 26, 2026	195.01	197.61	194.65	195.53	195.53	-0.61%	1,957,507
Mar 25, 2026	196.50	198.53	195.63	196.73	196.73	0.06%	3,027,298
Mar 24, 2026	193.34	198.25	192.66	196.61	196.61	0.83%	2,584,359
Mar 23, 2026	198.81	199.85	194.67	195.00	195.00	-0.48%	3,338,468
Mar 20, 2026	205.05	205.12	194.30	195.94	195.94	-4.93%	8,632,609
Mar 19, 2026	208.63	210.94	205.45	206.09	206.09	-1.49%	2,531,386
Mar 18, 2026	212.75	213.97	209.15	209.21	209.21	-1.85%	3,089,371
Mar 17, 2026	212.50	214.55	211.04	213.16	213.16	1.42%	3,530,030
Mar 16, 2026	209.68	211.00	208.44	210.18	210.18	1.14%	2,938,503
Mar 13, 2026	207.89	210.12	206.32	207.82	207.82	0.79%	2,789,033
Mar 12, 2026	204.61	207.19	203.16	206.20	206.20	0.42%	3,006,338
Mar 11, 2026	207.46	207.60	204.44	205.33	205.33	-1.15%	2,134,736
Mar 10, 2026	206.95	210.68	205.23	207.72	207.72	0.02%	2,502,219
Mar 9, 2026	202.86	208.24	202.61	207.68	207.68	1.66%	3,757,381
Mar 6, 2026	202.32	205.31	200.42	204.29	204.29	-0.37%	2,440,046
Mar 5, 2026	205.28	206.03	199.20	205.05	205.05	-0.87%	3,908,267
Mar 4, 2026	207.56	208.11	205.58	206.85	206.85	-0.55%	3,083,756
Mar 3, 2026	207.67	209.00	205.37	208.00	208.00	-1.03%	2,410,750
Mar 2, 2026	207.86	210.44	207.13	210.16	210.16	1.47%	3,256,982
Feb 27, 2026	209.03	211.14	207.09	207.12	207.12	-0.64%	6,165,341
Feb 26, 2026	208.46	209.87	207.09	208.45	208.45	0.10%	2,180,203
Feb 25, 2026	208.26	210.85	207.57	208.25	208.25	-0.50%	2,150,511
Feb 24, 2026	209.73	210.15	206.32	209.30	208.56	-0.11%	2,498,304
Feb 23, 2026	208.71	211.50	207.38	209.54	208.80	0.65%	2,416,762
Feb 20, 2026	208.85	209.72	206.68	208.19	207.45	0.09%	1,954,229
Feb 19, 2026	209.38	210.18	207.01	208.01	207.27	-0.28%	2,163,666
Feb 18, 2026	214.84	215.56	208.22	208.59	207.85	-3.20%	4,433,643
Feb 17, 2026	212.01	216.43	211.41	215.48	214.72	2.26%	4,838,389
Feb 13, 2026	208.38	211.86	207.83	210.72	209.97	1.24%	3,587,607
Feb 12, 2026	209.02	212.18	207.00	208.14	207.40	0.13%	6,736,674
Feb 11, 2026	205.36	212.62	205.36	207.88	207.15	3.51%	5,781,190
Feb 10, 2026	197.20	201.14	196.78	200.84	200.13	1.82%	3,302,238
Feb 9, 2026	196.35	198.85	196.03	197.25	196.55	0.68%	2,933,859
Feb 6, 2026	192.91	196.31	191.66	195.92	195.23	2.54%	2,944,369
Feb 5, 2026	185.76	192.10	185.76	191.06	190.38	3.01%	2,489,292
Feb 4, 2026	188.16	189.21	185.10	185.48	184.82	-1.08%	2,199,250
Feb 3, 2026	187.08	187.78	181.47	187.50	186.84	0.04%	2,950,270
Feb 2, 2026	188.46	189.60	187.28	187.43	186.77	-0.49%	3,222,766
Jan 30, 2026	185.24	188.90	184.39	188.36	187.69	1.44%	2,794,922
Jan 29, 2026	184.85	187.28	183.35	185.69	185.03	0.95%	2,617,835
Jan 28, 2026	183.25	185.85	182.57	183.94	183.29	0.25%	2,419,641
Jan 27, 2026	184.49	184.99	182.61	183.49	182.84	-0.08%	2,499,207
Jan 26, 2026	184.00	184.60	182.46	183.63	182.98	-0.03%	3,661,419
Jan 23, 2026	181.97	184.05	181.51	183.68	183.03	0.95%	4,668,063
Jan 22, 2026	186.08	186.46	181.56	181.96	181.32	-2.17%	3,977,640
Jan 21, 2026	188.73	189.50	185.23	186.00	185.34	-1.06%	3,758,871