Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	153.08	153.42	151.92	152.13	152.13	-0.88%	3,099,341
Jun 26, 2025	155.01	156.22	151.72	153.48	153.48	0.03%	3,152,141
Jun 25, 2025	153.03	154.86	152.16	153.43	153.43	-0.53%	3,107,749
Jun 24, 2025	153.26	155.39	152.50	154.25	154.25	0.08%	4,939,906
Jun 23, 2025	152.82	154.85	152.25	154.12	154.12	1.90%	5,187,496
Jun 20, 2025	152.91	154.20	151.14	151.24	151.24	-1.27%	11,336,516
Jun 18, 2025	152.00	153.92	151.09	153.18	153.18	0.86%	4,257,007
Jun 17, 2025	150.82	152.06	149.70	151.87	151.87	0.86%	4,055,973
Jun 16, 2025	152.89	154.13	150.05	150.58	150.58	-1.19%	2,207,930
Jun 13, 2025	151.98	152.44	150.49	152.40	152.40	0.32%	2,487,414
Jun 12, 2025	151.66	152.93	150.87	151.91	151.91	1.11%	1,562,761
Jun 11, 2025	150.60	151.50	148.70	150.24	150.24	-0.44%	2,002,818
Jun 10, 2025	150.00	151.61	149.82	150.90	150.90	0.39%	2,394,540
Jun 9, 2025	152.13	153.80	148.60	150.31	150.31	-2.68%	4,401,416
Jun 6, 2025	153.22	154.57	152.61	154.45	154.45	0.93%	1,912,791
Jun 5, 2025	152.05	153.92	150.56	153.03	153.03	0.64%	2,560,048
Jun 4, 2025	151.88	153.10	150.34	152.05	152.05	-0.10%	2,572,529
Jun 3, 2025	155.38	155.70	151.40	152.20	152.20	-1.95%	2,407,491
Jun 2, 2025	153.20	155.32	152.79	155.22	155.22	0.61%	2,094,313
May 30, 2025	153.20	154.91	152.04	154.28	154.28	0.79%	7,389,963
May 29, 2025	151.38	153.35	150.40	153.07	153.07	0.90%	2,820,086
May 28, 2025	151.48	152.09	149.90	151.70	151.70	-0.51%	2,244,669
May 27, 2025	150.68	153.16	149.92	152.47	152.47	2.21%	2,343,100
May 23, 2025	148.16	149.72	147.49	149.17	149.17	1.55%	2,183,284
May 22, 2025	148.47	148.79	146.65	146.90	146.90	-0.94%	1,987,938
May 21, 2025	151.55	152.11	148.06	148.30	148.30	-1.93%	2,154,109
May 20, 2025	149.44	151.41	149.42	151.22	151.22	0.38%	2,681,920
May 19, 2025	148.41	150.71	147.61	150.65	150.65	1.30%	2,548,803
May 16, 2025	147.28	148.72	146.50	148.72	148.72	1.25%	2,412,625
May 15, 2025	143.78	147.00	143.78	146.89	146.89	2.43%	2,396,222
May 14, 2025	144.22	144.30	142.65	143.40	143.40	-1.29%	3,016,239
May 13, 2025	145.89	146.23	143.55	145.28	144.60	-0.24%	3,284,431
May 12, 2025	149.10	149.28	142.98	145.63	144.95	-2.38%	3,227,584
May 9, 2025	148.67	149.78	147.98	149.18	148.49	0.63%	1,764,003
May 8, 2025	151.31	152.04	148.06	148.25	147.56	-2.04%	2,605,041
May 7, 2025	149.87	152.43	149.60	151.34	150.64	0.56%	4,334,004
May 6, 2025	150.49	151.47	149.50	150.50	149.80	-0.28%	2,528,194
May 5, 2025	151.07	151.61	149.45	150.93	150.23	0.14%	2,688,804
May 2, 2025	152.04	153.19	149.81	150.72	150.02	0.26%	2,367,889
May 1, 2025	151.50	151.71	148.90	150.33	149.63	-1.48%	2,694,988
Apr 30, 2025	151.04	153.79	150.14	152.59	151.88	0.73%	4,269,538
Apr 29, 2025	152.63	152.82	149.89	151.48	150.78	1.63%	4,444,755
Apr 28, 2025	147.82	149.35	146.88	149.05	148.36	1.42%	2,398,192
Apr 25, 2025	148.08	148.95	145.90	146.96	146.28	-0.53%	1,531,347
Apr 24, 2025	147.03	148.97	146.62	147.75	147.06	0.07%	1,684,204
Apr 23, 2025	147.38	148.90	146.35	147.65	146.96	0.27%	1,976,362
Apr 22, 2025	144.95	148.00	144.55	147.25	146.57	2.51%	3,386,105
Apr 21, 2025	146.76	147.27	141.55	143.65	142.98	-2.46%	2,241,790
Apr 17, 2025	146.43	148.38	146.26	147.27	146.59	1.13%	1,951,691
Apr 16, 2025	146.52	147.87	144.95	145.63	144.95	-0.65%	2,471,012