Australia markets closed

Welltower Inc. (WELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.97+0.65 (+0.64%)
At close: 04:00PM EDT
103.43 +0.46 (+0.45%)
Pre-market: 07:45AM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 2024102.40103.89102.07102.97102.973,349,700
21 June 2024102.93103.35101.80102.32102.3217,573,800
20 June 2024103.67103.89102.80103.03103.033,080,000
18 June 2024103.81104.26102.95103.94103.942,172,600
17 June 2024103.55104.33103.30103.79103.791,900,300
14 June 2024103.85104.47103.18104.04104.041,859,500
13 June 2024103.30104.08102.89103.87103.871,883,200
12 June 2024105.27105.27102.60102.87102.872,182,100
11 June 2024102.85104.12102.37103.46103.462,346,500
10 June 2024104.55105.25103.45103.53103.532,268,000
07 June 2024103.82104.16103.13103.81103.811,967,200
06 June 2024104.65105.25104.23104.65104.651,666,300
05 June 2024104.38105.69104.09105.01105.012,202,900
04 June 2024103.91105.01103.41104.49104.492,039,200
03 June 2024103.76104.40103.32104.06104.063,030,100
31 May 2024102.86104.05102.05103.67103.677,068,500
30 May 2024101.07102.21100.96102.15102.151,672,500
29 May 2024100.39100.9299.95100.64100.642,075,900
28 May 2024101.44101.75100.65100.83100.832,738,000
24 May 2024100.65101.37100.08100.87100.871,936,700
23 May 2024101.96102.0099.7799.9699.962,129,800
22 May 2024101.06102.66100.39101.87101.872,274,300
21 May 2024100.82101.34100.37101.10101.101,472,900
20 May 2024101.01102.15100.79100.84100.841,800,700
17 May 2024101.51101.88100.89101.29101.291,913,200
16 May 2024101.43101.76100.81100.95100.952,326,300
15 May 2024100.40101.1099.30101.00101.002,632,600
14 May 202499.77100.3398.6698.8298.822,721,800
13 May 202499.0999.6898.3699.4899.482,091,000
10 May 202498.8999.3998.3398.8398.831,763,500
10 May 20240.61 Dividend
09 May 202498.8399.3497.8899.1698.552,253,000
08 May 202497.8098.6697.2298.4097.792,293,600
07 May 202497.5097.9696.9197.4696.861,836,400
06 May 202496.5096.8595.8696.7896.181,605,800
03 May 202496.9697.2194.6695.8195.222,557,300
02 May 202495.0096.1993.7296.0895.493,129,100
01 May 202495.0296.0594.1494.3693.782,283,500
30 Apr 202494.5298.1994.5295.2894.693,879,100
29 Apr 202495.0995.8394.6295.7895.192,607,900
26 Apr 202494.3094.9993.9694.3493.761,857,200
25 Apr 202493.1894.1292.7394.0093.422,477,900
24 Apr 202492.2094.0091.9193.7093.122,692,300
23 Apr 202491.8093.0491.4192.9392.362,379,000
22 Apr 202491.7391.8890.7691.6191.051,940,500
19 Apr 202491.4191.9990.7791.3290.761,901,600
18 Apr 202489.7590.9189.3890.8190.251,879,100
17 Apr 202488.3691.0488.3189.7089.153,175,900
16 Apr 202488.7089.1987.8788.3187.771,911,100
15 Apr 202490.4390.5888.3389.1088.551,548,000
12 Apr 202490.2990.6289.3889.7989.241,808,400
11 Apr 202490.6191.2589.8090.3789.812,312,300
10 Apr 202489.9290.6889.4690.2089.654,559,400
09 Apr 202491.7892.0190.9992.0091.432,019,000
08 Apr 202491.4892.0791.3091.7991.231,807,500
05 Apr 202490.4492.0290.4491.7691.201,728,100
04 Apr 202492.1292.4490.1190.4489.881,787,400
03 Apr 202491.2091.8790.6691.2790.711,974,800
02 Apr 202491.5992.0090.9090.9890.422,582,000
01 Apr 202493.4493.5391.8191.9991.422,198,600
28 Mar 202493.3393.6092.9493.4492.873,519,500
27 Mar 202491.8592.8891.1492.8092.233,077,200
26 Mar 202491.5592.3590.9991.0190.451,776,400
25 Mar 202492.4292.7191.2491.2790.711,761,900
22 Mar 202493.3993.6892.0092.0891.511,659,600
21 Mar 202493.3693.5391.3293.1092.533,810,100
20 Mar 202493.3893.7292.3192.9992.422,212,500
19 Mar 202492.7693.8292.3393.6693.082,686,400
18 Mar 202491.8892.7791.5392.3091.732,074,100
15 Mar 202491.2992.1691.1291.3590.796,279,900
14 Mar 202492.0092.1590.7991.7091.142,517,100
13 Mar 202492.9093.2392.2192.6892.112,334,200
12 Mar 202492.5493.5792.3192.8692.291,743,600
11 Mar 202491.7792.8191.5092.7092.132,170,500
08 Mar 202492.3192.3691.6192.0091.433,137,900
07 Mar 202492.7493.1691.4692.0491.472,102,400
06 Mar 202492.4692.7991.5492.0791.501,809,300
05 Mar 202493.2093.7591.2891.5590.992,457,200
04 Mar 202492.6593.7091.0593.4092.832,521,500
01 Mar 202491.8792.8191.2192.7292.152,556,900
29 Feb 202492.2993.0191.4292.1691.598,932,800
28 Feb 202491.9493.1191.8291.8691.293,651,000
27 Feb 202492.5393.1391.9192.1291.552,707,400
26 Feb 202493.4093.6091.7391.8691.292,270,000
23 Feb 202494.1894.4393.3193.4192.842,007,200
22 Feb 202494.3194.5392.9393.8293.242,609,100
22 Feb 20240.61 Dividend
21 Feb 202493.1294.5292.6594.2593.063,004,700
20 Feb 202492.6093.7991.9792.8191.643,622,600
16 Feb 202493.0094.3692.8293.1391.963,102,200
15 Feb 202493.6594.3792.6193.7492.563,125,100
14 Feb 202489.5994.6389.5993.3792.205,693,800
13 Feb 202486.1387.3485.4087.2786.172,552,600
12 Feb 202487.7588.0787.0987.5586.451,916,300
09 Feb 202486.8287.6886.2387.6686.562,124,100
08 Feb 202486.5987.4385.9686.9885.892,161,900
07 Feb 202486.7587.4185.6386.7685.672,645,100
06 Feb 202486.4387.6686.3286.5385.442,821,200
05 Feb 202486.8587.4386.0586.5185.422,726,400
02 Feb 202487.1888.5285.4087.9386.823,900,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...