WELL - Welltower Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202373.9074.0072.8573.5473.541,569,000
25 May 202374.5274.5272.4773.6273.621,889,200
24 May 202376.1276.3974.1274.2374.231,925,900
23 May 202376.4077.3376.0976.1776.171,638,000
22 May 202376.6477.4276.3176.4976.491,457,800
19 May 202377.2677.5276.1276.5476.541,848,000
18 May 202377.0077.8276.4776.8876.881,943,100
17 May 202377.8177.9476.3977.5177.511,911,000
16 May 202380.3080.3077.4877.5377.532,166,300
15 May 202379.1180.2478.5880.1380.132,221,400
15 May 20230.61 Dividend
12 May 202379.1279.5978.8079.3078.691,887,300
11 May 202378.8079.9078.1979.1578.542,530,200
10 May 202378.8079.7077.9579.3878.772,426,300
09 May 202376.3578.7276.0078.3277.724,261,000
08 May 202377.3677.9976.2076.3375.744,200,500
05 May 202377.2178.9876.8478.7678.151,697,200
04 May 202377.7078.2175.9376.9076.312,234,100
03 May 202378.1479.0476.4577.5276.922,281,500
02 May 202378.1178.4776.7677.3576.752,531,900
01 May 202379.0079.6578.1278.2677.662,025,200
28 Apr 202378.2579.2777.9679.2278.612,314,000
27 Apr 202376.2078.0076.2077.9977.392,109,900
26 Apr 202376.1076.9475.7576.1775.582,619,800
25 Apr 202375.0476.6674.7776.3975.802,247,700
24 Apr 202375.9576.0674.4675.3374.751,848,800
21 Apr 202376.0876.2275.0575.6375.051,494,700
20 Apr 202376.2076.3175.2575.8875.301,239,400
19 Apr 202374.8776.3174.8576.2575.661,296,600
18 Apr 202375.1775.5374.6575.4574.871,357,400
17 Apr 202374.1875.2674.1275.2474.661,753,400
14 Apr 202374.8375.1273.6674.0973.521,677,100
13 Apr 202374.7374.9673.3274.5073.932,032,500
12 Apr 202375.1575.3674.4074.6374.061,839,000
11 Apr 202374.1875.1773.6174.3473.772,369,400
10 Apr 202371.2472.8670.9172.8272.261,305,100
06 Apr 202371.6772.1670.4971.5571.001,858,200
05 Apr 202370.3571.2670.1370.5670.021,612,200
04 Apr 202371.8972.0670.0870.3869.842,150,300
03 Apr 202371.9672.6571.1471.7371.182,702,700
31 Mar 202371.2571.7670.2871.6971.143,648,400
30 Mar 202370.6371.1970.1570.9570.401,610,100
29 Mar 202369.7870.7269.6869.9669.421,984,000
28 Mar 202367.4669.1367.0568.7768.242,056,500
27 Mar 202368.0068.3767.5167.8867.361,765,100
24 Mar 202365.4467.5665.1867.4866.961,576,700
23 Mar 202366.2967.3965.6665.7665.251,743,900
22 Mar 202368.9969.1766.1066.1765.662,457,100
21 Mar 202369.6670.2369.0569.3968.862,465,200
20 Mar 202369.1469.9068.6669.1368.603,012,000
17 Mar 202370.2071.1668.5868.7568.224,939,900
16 Mar 202370.5471.3569.4270.8570.302,916,400
15 Mar 202370.6971.3369.9471.2570.702,623,800
14 Mar 202370.5771.6070.1571.5671.012,347,200
13 Mar 202367.2369.6566.7269.2168.682,710,300
10 Mar 202371.8472.3267.7267.8367.314,106,300
09 Mar 202374.5074.9472.3872.4571.894,593,000
08 Mar 202373.6975.4573.5874.7274.151,732,700
07 Mar 202375.0475.0473.7673.9773.404,827,600
06 Mar 202375.6075.9874.9175.1974.612,880,800
03 Mar 202374.8675.8474.7075.3174.731,979,800
02 Mar 202372.8074.4572.7174.3573.781,677,800
01 Mar 202373.5573.7271.5173.0972.532,665,900
28 Feb 202374.6674.8373.9274.1273.554,664,400
27 Feb 202375.0575.6173.7274.2773.701,199,700
27 Feb 20230.61 Dividend
24 Feb 202375.0075.6673.9674.8773.691,927,600
23 Feb 202375.8676.4475.0976.1774.971,680,500
22 Feb 202377.1977.8975.5075.6274.432,199,800
21 Feb 202377.1477.5175.8376.8275.612,300,900
17 Feb 202378.3078.5077.1177.4076.182,544,000
16 Feb 202374.2278.5473.7178.0576.822,938,100
15 Feb 202375.0675.8374.8075.7274.531,865,000
14 Feb 202375.5176.3975.1575.7574.551,735,600
13 Feb 202375.3976.2875.2875.8974.691,298,700
10 Feb 202373.7375.5973.5575.2874.092,016,700
09 Feb 202375.5575.5573.6173.9972.822,483,500
08 Feb 202374.7475.4474.3075.0073.821,650,200
07 Feb 202374.0875.6473.7574.9273.742,332,500
06 Feb 202374.9375.3673.6874.5273.341,987,100
03 Feb 202375.1675.8874.3275.8274.621,648,700
02 Feb 202375.4976.7274.8276.2775.071,930,800
01 Feb 202374.9775.4273.5374.8873.702,266,400
31 Jan 202374.3875.1073.8675.0473.862,601,900
30 Jan 202374.8675.2874.4674.5273.342,349,600
27 Jan 202374.3075.5773.4775.1974.002,091,600
26 Jan 202374.1874.4173.6374.1873.011,274,800
25 Jan 202374.7074.8473.4173.8672.691,502,800
24 Jan 202373.8374.9273.5074.8873.701,528,100
23 Jan 202372.7274.5272.2074.2873.112,051,200
20 Jan 202371.8372.9171.2972.8371.681,843,700
19 Jan 202371.2972.2871.2971.6570.522,002,200
18 Jan 202372.2172.4971.3671.6570.522,985,100
17 Jan 202371.2972.0971.0571.7170.581,583,000
13 Jan 202371.5571.9570.8371.1570.031,376,800
12 Jan 202372.0072.7371.5872.1070.962,403,200
11 Jan 202369.6071.9969.5371.8370.702,144,700
10 Jan 202368.7269.0167.9668.9967.902,091,100
09 Jan 202370.0970.3169.1569.2768.182,207,200
06 Jan 202367.7370.0067.4069.7868.681,685,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...