Australia markets closed

Welltower Inc. (WELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.20-0.89 (-1.10%)
At close: 04:01PM EDT
80.79 +0.59 (+0.74%)
Pre-market: 08:28AM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202381.5582.5980.0280.2080.202,579,500
26 Sept 202382.5982.8181.0381.0981.091,788,700
25 Sept 202382.3983.3882.2783.1983.191,336,800
22 Sept 202383.6784.3782.7082.8382.832,537,200
21 Sept 202384.9685.3483.5583.7483.742,532,500
20 Sept 202384.8586.7284.2285.2685.262,117,500
19 Sept 202384.9885.2683.7483.7483.742,371,400
18 Sept 202384.5385.2583.7384.7984.792,163,100
15 Sept 202384.1285.1683.8284.3784.377,622,100
14 Sept 202383.6184.8183.6084.5184.512,842,700
13 Sept 202383.5684.1782.3982.5882.581,849,600
12 Sept 202383.2184.3583.1983.5983.591,761,100
11 Sept 202383.0383.9282.7883.7483.741,669,600
08 Sept 202382.5583.0582.0982.6082.601,151,000
07 Sept 202382.2183.2581.9882.5582.551,388,100
06 Sept 202381.2282.5680.8581.9881.981,987,900
05 Sept 202382.6683.0180.4180.8680.861,611,300
01 Sept 202383.3283.7682.2582.6482.641,311,900
31 Aug 202383.0283.4182.6282.8882.883,081,800
30 Aug 202383.0483.3882.4482.9182.911,381,900
29 Aug 202381.2983.1481.0083.0683.061,492,900
28 Aug 202381.1682.2581.1681.2981.29767,900
25 Aug 202380.5781.5880.4181.0381.031,388,700
24 Aug 202380.9382.1480.2780.3680.361,537,700
23 Aug 202380.1681.1579.8481.0081.001,641,800
22 Aug 202380.6280.6579.6379.8579.851,642,900
21 Aug 202381.2081.7080.1280.3280.322,207,300
18 Aug 202380.9381.7480.5981.2081.202,170,100
17 Aug 202383.5184.3081.7781.7981.791,883,100
16 Aug 202383.3584.1382.8283.2583.252,216,000
15 Aug 202383.8584.6683.0383.2783.271,600,800
14 Aug 202383.2584.6482.9984.2884.281,803,500
14 Aug 20230.61 Dividend
11 Aug 202384.7685.7483.9084.2683.651,872,500
10 Aug 202385.8386.3984.6684.9584.331,420,400
09 Aug 202384.7086.0484.2885.4784.851,994,000
08 Aug 202383.7885.6383.2885.2984.671,512,800
07 Aug 202382.7085.0882.7084.7984.181,639,800
04 Aug 202383.3884.3182.0182.3881.781,737,500
03 Aug 202383.2583.9481.4483.7983.182,184,000
02 Aug 202384.5084.9783.2883.5782.961,582,500
01 Aug 202381.7885.2481.5584.6083.992,401,300
31 July 202381.4082.1680.7482.1581.561,910,800
28 July 202381.9782.2780.5081.0180.421,198,400
27 July 202383.7783.8981.1981.2280.631,487,200
26 July 202382.8283.9882.3183.2482.641,608,500
25 July 202382.8383.6882.5982.9482.341,708,700
24 July 202382.2882.9882.2082.6782.071,202,600
21 July 202382.2583.2781.7882.3181.711,529,600
20 July 202380.5382.0580.0082.0181.421,557,100
19 July 202379.0080.4678.7880.4279.841,857,000
18 July 202379.4879.4877.9078.6078.031,828,500
17 July 202379.9980.0679.2279.2878.711,199,400
14 July 202380.0180.3279.1379.9879.402,114,600
13 July 202379.6980.8979.3480.8680.271,866,900
12 July 202382.1082.2379.6579.6979.112,254,400
11 July 202379.6980.9579.5480.9080.312,501,700
10 July 202379.5779.8578.3279.1778.601,710,400
07 July 202379.5680.4579.4379.8179.231,427,700
06 July 202380.0580.4378.3980.2979.711,831,000
05 July 202381.3882.4580.6981.1880.593,081,400
03 July 202380.3581.7780.3581.4780.88968,900
30 June 202380.9181.2279.4480.8980.304,238,300
29 June 202379.8280.5379.4880.3979.811,891,800
28 June 202380.3780.5779.6480.0679.481,964,000
27 June 202380.0380.9879.1880.7480.161,604,400
26 June 202376.5579.6876.4379.5778.992,283,600
23 June 202377.9278.5475.8676.2875.733,670,700
22 June 202379.2479.3877.3078.4677.891,625,900
21 June 202378.7179.1278.0178.9978.422,456,100
20 June 202380.0180.2978.6179.2278.652,655,200
16 June 202380.5281.9779.9880.4179.8311,642,800
15 June 202381.5181.5179.4180.1579.574,333,700
14 June 202382.5182.9281.3681.5480.953,196,300
13 June 202381.7582.6181.5081.9581.362,332,700
12 June 202381.0481.8280.8381.8181.222,834,300
09 June 202380.0281.1579.5581.1080.512,344,100
08 June 202379.8680.5179.0479.8079.223,036,500
07 June 202379.4380.7378.8880.4279.842,588,100
06 June 202376.6778.6776.4478.6578.082,382,600
05 June 202375.8576.2575.4176.0975.541,460,000
02 June 202375.6476.7775.2275.7675.212,002,200
01 June 202374.0875.1173.2874.6174.071,906,400
31 May 202373.5574.8473.2574.6174.077,307,300
30 May 202373.3174.1572.8373.1372.601,924,000
26 May 202373.9074.0072.8573.5473.011,569,000
25 May 202374.5274.5272.4773.6273.091,889,200
24 May 202376.1276.3974.1274.2373.691,925,900
23 May 202376.4077.3376.0976.1775.621,638,000
22 May 202376.6477.4276.3176.4975.941,457,800
19 May 202377.2677.5276.1276.5475.991,848,000
18 May 202377.0077.8276.4776.8876.321,943,100
17 May 202377.8177.9476.3977.5176.951,911,000
16 May 202380.3080.3077.4877.5376.972,166,300
15 May 202379.1180.2478.5880.1379.552,221,400
15 May 20230.61 Dividend
12 May 202379.1279.5978.8079.3078.121,887,300
11 May 202378.8079.9078.1979.1577.972,530,200
10 May 202378.8079.7077.9579.3878.202,426,300
09 May 202376.3578.7276.0078.3277.154,261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...