Mail

WELL - Welltower Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	73.90	74.00	72.85	73.54	73.54	1,569,000
25 May 2023	74.52	74.52	72.47	73.62	73.62	1,889,200
24 May 2023	76.12	76.39	74.12	74.23	74.23	1,925,900
23 May 2023	76.40	77.33	76.09	76.17	76.17	1,638,000
22 May 2023	76.64	77.42	76.31	76.49	76.49	1,457,800
19 May 2023	77.26	77.52	76.12	76.54	76.54	1,848,000
18 May 2023	77.00	77.82	76.47	76.88	76.88	1,943,100
17 May 2023	77.81	77.94	76.39	77.51	77.51	1,911,000
16 May 2023	80.30	80.30	77.48	77.53	77.53	2,166,300
15 May 2023	79.11	80.24	78.58	80.13	80.13	2,221,400
15 May 2023	0.61 Dividend
12 May 2023	79.12	79.59	78.80	79.30	78.69	1,887,300
11 May 2023	78.80	79.90	78.19	79.15	78.54	2,530,200
10 May 2023	78.80	79.70	77.95	79.38	78.77	2,426,300
09 May 2023	76.35	78.72	76.00	78.32	77.72	4,261,000
08 May 2023	77.36	77.99	76.20	76.33	75.74	4,200,500
05 May 2023	77.21	78.98	76.84	78.76	78.15	1,697,200
04 May 2023	77.70	78.21	75.93	76.90	76.31	2,234,100
03 May 2023	78.14	79.04	76.45	77.52	76.92	2,281,500
02 May 2023	78.11	78.47	76.76	77.35	76.75	2,531,900
01 May 2023	79.00	79.65	78.12	78.26	77.66	2,025,200
28 Apr 2023	78.25	79.27	77.96	79.22	78.61	2,314,000
27 Apr 2023	76.20	78.00	76.20	77.99	77.39	2,109,900
26 Apr 2023	76.10	76.94	75.75	76.17	75.58	2,619,800
25 Apr 2023	75.04	76.66	74.77	76.39	75.80	2,247,700
24 Apr 2023	75.95	76.06	74.46	75.33	74.75	1,848,800
21 Apr 2023	76.08	76.22	75.05	75.63	75.05	1,494,700
20 Apr 2023	76.20	76.31	75.25	75.88	75.30	1,239,400
19 Apr 2023	74.87	76.31	74.85	76.25	75.66	1,296,600
18 Apr 2023	75.17	75.53	74.65	75.45	74.87	1,357,400
17 Apr 2023	74.18	75.26	74.12	75.24	74.66	1,753,400
14 Apr 2023	74.83	75.12	73.66	74.09	73.52	1,677,100
13 Apr 2023	74.73	74.96	73.32	74.50	73.93	2,032,500
12 Apr 2023	75.15	75.36	74.40	74.63	74.06	1,839,000
11 Apr 2023	74.18	75.17	73.61	74.34	73.77	2,369,400
10 Apr 2023	71.24	72.86	70.91	72.82	72.26	1,305,100
06 Apr 2023	71.67	72.16	70.49	71.55	71.00	1,858,200
05 Apr 2023	70.35	71.26	70.13	70.56	70.02	1,612,200
04 Apr 2023	71.89	72.06	70.08	70.38	69.84	2,150,300
03 Apr 2023	71.96	72.65	71.14	71.73	71.18	2,702,700
31 Mar 2023	71.25	71.76	70.28	71.69	71.14	3,648,400
30 Mar 2023	70.63	71.19	70.15	70.95	70.40	1,610,100
29 Mar 2023	69.78	70.72	69.68	69.96	69.42	1,984,000
28 Mar 2023	67.46	69.13	67.05	68.77	68.24	2,056,500
27 Mar 2023	68.00	68.37	67.51	67.88	67.36	1,765,100
24 Mar 2023	65.44	67.56	65.18	67.48	66.96	1,576,700
23 Mar 2023	66.29	67.39	65.66	65.76	65.25	1,743,900
22 Mar 2023	68.99	69.17	66.10	66.17	65.66	2,457,100
21 Mar 2023	69.66	70.23	69.05	69.39	68.86	2,465,200
20 Mar 2023	69.14	69.90	68.66	69.13	68.60	3,012,000
17 Mar 2023	70.20	71.16	68.58	68.75	68.22	4,939,900
16 Mar 2023	70.54	71.35	69.42	70.85	70.30	2,916,400
15 Mar 2023	70.69	71.33	69.94	71.25	70.70	2,623,800
14 Mar 2023	70.57	71.60	70.15	71.56	71.01	2,347,200
13 Mar 2023	67.23	69.65	66.72	69.21	68.68	2,710,300
10 Mar 2023	71.84	72.32	67.72	67.83	67.31	4,106,300
09 Mar 2023	74.50	74.94	72.38	72.45	71.89	4,593,000
08 Mar 2023	73.69	75.45	73.58	74.72	74.15	1,732,700
07 Mar 2023	75.04	75.04	73.76	73.97	73.40	4,827,600
06 Mar 2023	75.60	75.98	74.91	75.19	74.61	2,880,800
03 Mar 2023	74.86	75.84	74.70	75.31	74.73	1,979,800
02 Mar 2023	72.80	74.45	72.71	74.35	73.78	1,677,800
01 Mar 2023	73.55	73.72	71.51	73.09	72.53	2,665,900
28 Feb 2023	74.66	74.83	73.92	74.12	73.55	4,664,400
27 Feb 2023	75.05	75.61	73.72	74.27	73.70	1,199,700
27 Feb 2023	0.61 Dividend
24 Feb 2023	75.00	75.66	73.96	74.87	73.69	1,927,600
23 Feb 2023	75.86	76.44	75.09	76.17	74.97	1,680,500
22 Feb 2023	77.19	77.89	75.50	75.62	74.43	2,199,800
21 Feb 2023	77.14	77.51	75.83	76.82	75.61	2,300,900
17 Feb 2023	78.30	78.50	77.11	77.40	76.18	2,544,000
16 Feb 2023	74.22	78.54	73.71	78.05	76.82	2,938,100
15 Feb 2023	75.06	75.83	74.80	75.72	74.53	1,865,000
14 Feb 2023	75.51	76.39	75.15	75.75	74.55	1,735,600
13 Feb 2023	75.39	76.28	75.28	75.89	74.69	1,298,700
10 Feb 2023	73.73	75.59	73.55	75.28	74.09	2,016,700
09 Feb 2023	75.55	75.55	73.61	73.99	72.82	2,483,500
08 Feb 2023	74.74	75.44	74.30	75.00	73.82	1,650,200
07 Feb 2023	74.08	75.64	73.75	74.92	73.74	2,332,500
06 Feb 2023	74.93	75.36	73.68	74.52	73.34	1,987,100
03 Feb 2023	75.16	75.88	74.32	75.82	74.62	1,648,700
02 Feb 2023	75.49	76.72	74.82	76.27	75.07	1,930,800
01 Feb 2023	74.97	75.42	73.53	74.88	73.70	2,266,400
31 Jan 2023	74.38	75.10	73.86	75.04	73.86	2,601,900
30 Jan 2023	74.86	75.28	74.46	74.52	73.34	2,349,600
27 Jan 2023	74.30	75.57	73.47	75.19	74.00	2,091,600
26 Jan 2023	74.18	74.41	73.63	74.18	73.01	1,274,800
25 Jan 2023	74.70	74.84	73.41	73.86	72.69	1,502,800
24 Jan 2023	73.83	74.92	73.50	74.88	73.70	1,528,100
23 Jan 2023	72.72	74.52	72.20	74.28	73.11	2,051,200
20 Jan 2023	71.83	72.91	71.29	72.83	71.68	1,843,700
19 Jan 2023	71.29	72.28	71.29	71.65	70.52	2,002,200
18 Jan 2023	72.21	72.49	71.36	71.65	70.52	2,985,100
17 Jan 2023	71.29	72.09	71.05	71.71	70.58	1,583,000
13 Jan 2023	71.55	71.95	70.83	71.15	70.03	1,376,800
12 Jan 2023	72.00	72.73	71.58	72.10	70.96	2,403,200
11 Jan 2023	69.60	71.99	69.53	71.83	70.70	2,144,700
10 Jan 2023	68.72	69.01	67.96	68.99	67.90	2,091,100
09 Jan 2023	70.09	70.31	69.15	69.27	68.18	2,207,200
06 Jan 2023	67.73	70.00	67.40	69.78	68.68	1,685,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...