Get our best money-saving hacks and pro tips now

Welltower Inc. (WELL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

75.82

-0.45

(-0.59%)

At close: 04:03PM EST

76.08

+0.26

(+0.34%)

After hours:

05:46PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	75.16	75.88	74.32	75.82	75.82	1,648,700
02 Feb 2023	75.49	76.72	74.82	76.27	76.27	1,930,800
01 Feb 2023	74.97	75.42	73.53	74.88	74.88	2,266,400
31 Jan 2023	74.38	75.10	73.86	75.04	75.04	2,601,900
30 Jan 2023	74.86	75.28	74.46	74.52	74.52	2,349,600
27 Jan 2023	74.30	75.57	73.47	75.19	75.19	2,091,600
26 Jan 2023	74.18	74.41	73.63	74.18	74.18	1,274,800
25 Jan 2023	74.70	74.84	73.41	73.86	73.86	1,502,800
24 Jan 2023	73.83	74.92	73.50	74.88	74.88	1,528,100
23 Jan 2023	72.72	74.52	72.20	74.28	74.28	2,051,200
20 Jan 2023	71.83	72.91	71.29	72.83	72.83	1,843,700
19 Jan 2023	71.29	72.28	71.29	71.65	71.65	2,002,200
18 Jan 2023	72.21	72.49	71.36	71.65	71.65	2,985,100
17 Jan 2023	71.29	72.09	71.05	71.71	71.71	1,583,000
13 Jan 2023	71.55	71.95	70.83	71.15	71.15	1,376,800
12 Jan 2023	72.00	72.73	71.58	72.10	72.10	2,403,200
11 Jan 2023	69.60	71.99	69.53	71.83	71.83	2,144,700
10 Jan 2023	68.72	69.01	67.96	68.99	68.99	2,091,100
09 Jan 2023	70.09	70.31	69.15	69.27	69.27	2,207,200
06 Jan 2023	67.73	70.00	67.40	69.78	69.78	1,685,000
05 Jan 2023	68.11	68.62	66.69	67.39	67.39	1,761,800
04 Jan 2023	67.69	69.41	67.49	68.84	68.84	2,263,700
03 Jan 2023	66.51	67.18	65.48	66.95	66.95	3,086,400
30 Dec 2022	65.64	66.01	64.77	65.55	65.55	1,189,700
29 Dec 2022	65.47	66.24	64.75	65.83	65.83	1,422,000
28 Dec 2022	66.07	66.62	64.63	64.84	64.84	1,648,300
27 Dec 2022	65.06	66.35	64.91	65.94	65.94	1,758,000
23 Dec 2022	64.39	65.08	63.79	65.07	65.07	1,148,100
22 Dec 2022	63.17	64.57	63.00	64.53	64.53	1,737,900
21 Dec 2022	64.07	65.09	63.63	63.97	63.97	1,777,300
20 Dec 2022	63.01	63.93	62.62	63.55	63.55	2,380,600
19 Dec 2022	64.19	64.42	63.09	63.70	63.70	2,413,200
16 Dec 2022	66.05	66.56	63.58	64.32	64.32	8,289,900
15 Dec 2022	66.64	67.59	66.28	67.12	67.12	2,512,500
14 Dec 2022	66.21	68.58	65.99	67.35	67.35	3,234,400
13 Dec 2022	67.82	68.07	65.17	66.26	66.26	4,433,500
12 Dec 2022	66.69	66.89	64.99	65.73	65.73	3,023,800
09 Dec 2022	65.61	67.06	65.29	66.67	66.67	2,779,500
08 Dec 2022	65.20	66.67	65.03	65.70	65.70	3,756,800
07 Dec 2022	64.79	65.98	64.02	65.00	65.00	10,394,800
06 Dec 2022	70.52	70.52	67.93	68.20	68.20	3,516,500
05 Dec 2022	70.51	71.17	69.95	70.19	70.19	2,978,900
02 Dec 2022	70.39	71.53	69.66	71.08	71.08	2,195,100
01 Dec 2022	71.45	72.20	70.56	70.99	70.99	3,345,700
30 Nov 2022	69.10	71.53	68.62	71.03	71.03	9,642,500
29 Nov 2022	66.89	69.24	66.81	69.20	69.20	2,401,800
28 Nov 2022	69.19	69.84	66.29	66.64	66.64	3,256,700
25 Nov 2022	69.45	69.73	68.99	69.53	69.53	956,600
23 Nov 2022	68.49	69.47	68.39	69.35	69.35	1,577,400
22 Nov 2022	68.18	69.00	67.88	68.85	68.85	1,885,700
21 Nov 2022	67.74	68.24	66.89	68.18	68.18	2,266,900
18 Nov 2022	67.85	67.98	66.55	67.78	67.78	3,805,000
17 Nov 2022	66.57	67.23	65.68	66.72	66.72	2,407,500
17 Nov 2022	0.61 Dividend
16 Nov 2022	69.76	69.83	67.95	68.20	67.59	2,600,100
15 Nov 2022	71.16	71.22	69.11	69.91	69.28	2,800,200
14 Nov 2022	70.99	71.57	70.14	70.29	69.66	2,378,400
11 Nov 2022	70.31	71.73	70.31	71.58	70.94	3,011,900
10 Nov 2022	68.16	70.94	68.15	70.06	69.43	4,430,100
09 Nov 2022	66.25	68.16	66.21	66.50	65.91	4,330,400
08 Nov 2022	65.37	68.54	64.83	66.51	65.92	5,087,400
07 Nov 2022	61.75	62.32	60.73	61.46	60.91	2,523,900
04 Nov 2022	58.90	61.42	58.72	60.95	60.40	3,314,900
03 Nov 2022	58.16	58.88	57.10	58.40	57.88	2,578,300
02 Nov 2022	60.10	60.73	58.81	58.86	58.33	2,287,800
01 Nov 2022	60.71	61.09	59.86	60.10	59.56	1,806,300
31 Oct 2022	60.81	61.92	60.66	61.04	60.49	2,275,500
28 Oct 2022	60.01	61.69	59.65	61.50	60.95	2,167,800
27 Oct 2022	60.95	61.66	59.67	59.94	59.40	2,349,300
26 Oct 2022	60.51	61.30	60.17	60.40	59.86	3,869,900
25 Oct 2022	57.81	60.42	57.81	60.36	59.82	2,659,900
24 Oct 2022	58.27	58.57	56.66	57.51	57.00	3,645,700
21 Oct 2022	58.90	59.07	57.21	57.88	57.36	5,553,000
20 Oct 2022	59.32	59.91	58.60	58.98	58.45	1,832,500
19 Oct 2022	59.98	60.51	59.13	59.33	58.80	1,709,100
18 Oct 2022	60.81	61.55	60.03	60.67	60.13	2,359,900
17 Oct 2022	58.75	60.08	58.22	59.98	59.44	2,579,500
14 Oct 2022	59.90	59.90	57.74	57.84	57.32	2,731,200
13 Oct 2022	56.98	59.25	56.50	59.17	58.64	2,623,000
12 Oct 2022	57.92	58.31	56.92	57.91	57.39	2,439,500
11 Oct 2022	57.61	58.44	56.52	58.17	57.65	3,054,800
10 Oct 2022	58.15	58.58	57.36	57.37	56.86	3,556,200
07 Oct 2022	59.40	59.75	58.16	58.60	58.08	2,773,300
06 Oct 2022	61.98	62.18	59.57	59.76	59.23	2,802,100
05 Oct 2022	63.49	63.59	61.68	62.32	61.76	3,007,100
04 Oct 2022	65.36	66.33	63.40	64.38	63.80	4,330,900
03 Oct 2022	65.10	65.87	63.85	65.38	64.80	2,560,500
30 Sept 2022	63.70	64.67	62.96	64.32	63.74	3,208,500
29 Sept 2022	64.63	64.96	62.65	63.33	62.76	2,844,400
28 Sept 2022	64.98	65.93	64.04	65.42	64.83	1,846,500
27 Sept 2022	66.39	66.80	64.17	64.31	63.73	2,467,200
26 Sept 2022	66.41	66.47	64.60	65.77	65.18	3,006,000
23 Sept 2022	67.37	68.57	65.97	66.71	66.11	2,723,900
22 Sept 2022	68.71	68.83	67.24	68.25	67.64	1,982,600
21 Sept 2022	70.04	70.87	68.97	68.99	68.37	2,023,300
20 Sept 2022	70.38	70.68	69.13	69.56	68.94	2,249,500
19 Sept 2022	71.98	72.98	70.84	71.24	70.60	2,818,400
16 Sept 2022	72.56	72.96	70.56	72.82	72.17	7,662,000
15 Sept 2022	73.89	74.23	72.61	72.74	72.09	2,928,700
14 Sept 2022	74.61	75.18	72.62	73.98	73.32	3,786,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,760.64-199.92(-0.59%)

Get our best money-saving hacks and pro tips now

Welltower Inc. (WELL)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,760.64
-199.92(-0.59%)