Australia markets closed

Welltower Inc. (WELL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.83+0.17 (+0.13%)
At close: 04:00PM EDT
129.10 +0.27 (+0.21%)
Pre-market: 04:09AM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 2024128.03128.93127.05128.83128.833,055,700
11 Sept 2024128.07128.78126.69128.66128.663,995,000
10 Sept 2024127.88129.11126.33129.02129.022,506,300
09 Sept 2024124.62127.47124.47127.33127.333,460,100
06 Sept 2024123.86124.83123.00124.60124.602,457,000
05 Sept 2024125.18125.50123.64124.00124.002,608,200
04 Sept 2024122.25124.88122.18124.48124.484,334,100
03 Sept 2024120.23122.36120.23122.06122.062,888,900
30 Aug 2024120.92121.70119.96120.68120.687,190,700
29 Aug 2024120.99121.25119.93120.55120.552,011,900
28 Aug 2024120.39121.48120.38121.07121.072,948,800
27 Aug 2024118.64120.79118.42120.26120.262,356,000
26 Aug 2024119.51120.22118.87119.24119.241,399,200
23 Aug 2024118.10119.50118.01119.37119.372,221,100
22 Aug 2024116.50117.88116.50117.82117.821,668,700
21 Aug 2024116.79117.23116.29116.33116.333,016,000
20 Aug 2024115.74116.84115.49116.43116.431,681,900
19 Aug 2024116.00117.00115.18115.54115.541,681,900
16 Aug 2024116.32116.46115.33115.92115.923,472,500
15 Aug 2024117.26118.48115.35116.34116.342,462,300
14 Aug 2024117.07118.63117.07117.51117.512,340,400
13 Aug 2024117.35117.98116.57117.17117.171,740,400
12 Aug 2024116.95117.79115.77116.62116.622,116,900
12 Aug 20240.67 Dividend
09 Aug 2024116.24117.67115.45117.40116.732,209,200
08 Aug 2024114.77116.40114.37115.73115.072,543,400
07 Aug 2024115.57117.44114.62114.82114.163,426,100
06 Aug 2024111.63115.86111.28114.96114.303,935,800
05 Aug 2024112.11114.68110.74111.04110.414,104,400
02 Aug 2024112.38114.62111.95112.76112.122,827,000
01 Aug 2024112.40112.92111.07112.39111.751,967,200
31 July 2024112.23113.79111.24111.25110.623,178,400
30 July 2024113.97115.33111.21112.24111.603,992,200
29 July 2024110.30112.16109.37111.65111.013,316,900
26 July 2024108.60110.49108.24109.78109.152,104,700
25 July 2024110.09111.85108.49108.49107.872,572,600
24 July 2024109.59111.39109.07109.55108.922,224,200
23 July 2024108.75110.63108.45109.59108.962,601,600
22 July 2024107.39108.67106.98108.63108.011,744,100
19 July 2024106.66108.06105.86107.41106.802,100,800
18 July 2024106.23107.58105.59105.95105.351,599,300
17 July 2024105.99106.94105.54106.79106.182,144,400
16 July 2024105.98106.37105.34105.94105.342,181,700
15 July 2024104.47105.57104.10105.34104.741,811,600
12 July 2024104.96104.99103.36104.20103.613,512,500
11 July 2024104.97106.22103.75104.65104.053,071,700
10 July 2024105.23105.41102.92104.55103.952,448,000
09 July 2024104.16105.05103.30104.83104.234,672,100
08 July 2024105.77105.95104.28104.42103.823,726,300
05 July 2024105.50106.50104.73106.48105.871,626,900
03 July 2024105.91106.23105.16105.35104.751,204,800
02 July 2024104.55105.98104.08105.97105.372,775,500
01 July 2024104.24104.78102.94104.00103.412,494,100
28 June 2024103.77104.86103.29104.25103.6611,688,700
27 June 2024102.06103.58101.97103.35102.762,649,600
26 June 2024100.52101.94100.13101.83101.252,846,700
25 June 2024102.98103.09100.46100.93100.353,136,500
24 June 2024102.40103.89102.07102.97102.383,349,700
21 June 2024102.93103.35101.80102.32101.7417,573,800
20 June 2024103.67103.89102.80103.03102.443,080,000
18 June 2024103.81104.26102.95103.94103.352,172,600
17 June 2024103.55104.33103.30103.79103.201,900,300
14 June 2024103.85104.47103.18104.04103.451,859,500
13 June 2024103.30104.08102.89103.87103.281,883,200
12 June 2024105.27105.27102.60102.87102.282,182,100
11 June 2024102.85104.12102.37103.46102.872,346,500
10 June 2024104.55105.25103.45103.53102.942,268,000
07 June 2024103.82104.16103.13103.81103.221,967,200
06 June 2024104.65105.25104.23104.65104.051,666,300
05 June 2024104.38105.69104.09105.01104.412,202,900
04 June 2024103.91105.01103.41104.49103.892,039,200
03 June 2024103.76104.40103.32104.06103.473,030,100
31 May 2024102.86104.05102.05103.67103.087,068,500
30 May 2024101.07102.21100.96102.15101.571,672,500
29 May 2024100.39100.9299.95100.64100.072,075,900
28 May 2024101.44101.75100.65100.83100.252,738,000
24 May 2024100.65101.37100.08100.87100.291,936,700
23 May 2024101.96102.0099.7799.9699.392,129,800
22 May 2024101.06102.66100.39101.87101.292,274,300
21 May 2024100.82101.34100.37101.10100.521,472,900
20 May 2024101.01102.15100.79100.84100.261,800,700
17 May 2024101.51101.88100.89101.29100.711,913,200
16 May 2024101.43101.76100.81100.95100.372,326,300
15 May 2024100.40101.1099.30101.00100.422,632,600
14 May 202499.77100.3398.6698.8298.262,721,800
13 May 202499.0999.6898.3699.4898.912,091,000
10 May 202498.8999.3998.3398.8398.271,763,500
10 May 20240.61 Dividend
09 May 202498.8399.3497.8899.1697.992,253,000
08 May 202497.8098.6697.2298.4097.242,293,600
07 May 202497.5097.9696.9197.4696.311,836,400
06 May 202496.5096.8595.8696.7895.641,605,800
03 May 202496.9697.2194.6695.8194.682,557,300
02 May 202495.0096.1993.7296.0894.943,129,100
01 May 202495.0296.0594.1494.3693.242,283,500
30 Apr 202494.5298.1994.5295.2894.153,879,100
29 Apr 202495.0995.8394.6295.7894.652,607,900
26 Apr 202494.3094.9993.9694.3493.221,857,200
25 Apr 202493.1894.1292.7394.0092.892,477,900
24 Apr 202492.2094.0091.9193.7092.592,692,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...