Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
145.28
-0.35 (-0.24%)
At close: May 13, 2025, 4:00 PM
145.78
+0.50 (0.34%)
Pre-market: May 14, 2025, 8:57 AM EDT
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 145.89 | 146.23 | 143.55 | 145.28 | 145.28 | -0.24% | 3,277,805 |
| May 12, 2025 | 149.10 | 149.28 | 142.98 | 145.63 | 145.63 | -2.38% | 3,227,584 |
| May 9, 2025 | 148.67 | 149.78 | 147.98 | 149.18 | 149.18 | 0.63% | 1,764,003 |
| May 8, 2025 | 151.31 | 152.04 | 148.06 | 148.25 | 148.25 | -2.04% | 2,605,041 |
| May 7, 2025 | 149.87 | 152.43 | 149.60 | 151.34 | 151.34 | 0.56% | 4,334,004 |
| May 6, 2025 | 150.49 | 151.47 | 149.50 | 150.50 | 150.50 | -0.28% | 2,528,194 |
| May 5, 2025 | 151.07 | 151.61 | 149.45 | 150.93 | 150.93 | 0.14% | 2,688,804 |
| May 2, 2025 | 152.04 | 153.19 | 149.81 | 150.72 | 150.72 | 0.26% | 2,367,889 |
| May 1, 2025 | 151.50 | 151.71 | 148.90 | 150.33 | 150.33 | -1.48% | 2,694,988 |
| Apr 30, 2025 | 151.04 | 153.79 | 150.14 | 152.59 | 152.59 | 0.73% | 4,269,538 |
| Apr 29, 2025 | 152.63 | 152.82 | 149.89 | 151.48 | 151.48 | 1.63% | 4,444,755 |
| Apr 28, 2025 | 147.82 | 149.35 | 146.88 | 149.05 | 149.05 | 1.42% | 2,398,192 |
| Apr 25, 2025 | 148.08 | 148.95 | 145.90 | 146.96 | 146.96 | -0.53% | 1,531,347 |
| Apr 24, 2025 | 147.03 | 148.97 | 146.62 | 147.75 | 147.75 | 0.07% | 1,684,204 |
| Apr 23, 2025 | 147.38 | 148.90 | 146.35 | 147.65 | 147.65 | 0.27% | 1,976,362 |
| Apr 22, 2025 | 144.95 | 148.00 | 144.55 | 147.25 | 147.25 | 2.51% | 3,386,105 |
| Apr 21, 2025 | 146.76 | 147.27 | 141.55 | 143.65 | 143.65 | -2.46% | 2,241,790 |
| Apr 17, 2025 | 146.43 | 148.38 | 146.26 | 147.27 | 147.27 | 1.13% | 1,951,691 |
| Apr 16, 2025 | 146.52 | 147.87 | 144.95 | 145.63 | 145.63 | -0.65% | 2,471,012 |
| Apr 15, 2025 | 146.39 | 147.91 | 144.80 | 146.59 | 146.59 | 0.69% | 1,930,467 |
| Apr 14, 2025 | 143.90 | 146.52 | 142.74 | 145.59 | 145.59 | 2.05% | 2,577,017 |
| Apr 11, 2025 | 141.40 | 143.12 | 139.09 | 142.67 | 142.67 | 0.61% | 2,651,412 |
| Apr 10, 2025 | 140.99 | 143.88 | 138.05 | 141.81 | 141.81 | 0.23% | 3,412,313 |
| Apr 9, 2025 | 134.73 | 142.12 | 130.29 | 141.49 | 141.49 | 3.66% | 4,707,269 |
| Apr 8, 2025 | 142.98 | 143.31 | 135.27 | 136.49 | 136.49 | -1.67% | 4,787,120 |
| Apr 7, 2025 | 140.10 | 145.13 | 136.64 | 138.81 | 138.81 | -3.13% | 5,387,725 |
| Apr 4, 2025 | 152.30 | 152.91 | 142.98 | 143.29 | 143.29 | -6.00% | 4,825,286 |
| Apr 3, 2025 | 153.26 | 157.40 | 151.88 | 152.43 | 152.43 | -0.42% | 4,044,392 |
| Apr 2, 2025 | 154.00 | 154.99 | 152.18 | 153.08 | 153.08 | -0.69% | 2,464,457 |
| Apr 1, 2025 | 154.05 | 154.47 | 151.88 | 154.15 | 154.15 | 0.61% | 3,198,041 |
| Mar 31, 2025 | 153.87 | 154.47 | 152.04 | 153.21 | 153.21 | -0.14% | 3,708,558 |
| Mar 28, 2025 | 150.92 | 153.74 | 150.82 | 153.42 | 153.42 | 2.33% | 2,853,006 |
| Mar 27, 2025 | 149.79 | 151.36 | 149.04 | 149.92 | 149.92 | 0.05% | 2,849,521 |
| Mar 26, 2025 | 148.42 | 150.12 | 147.98 | 149.85 | 149.85 | 1.13% | 1,808,662 |
| Mar 25, 2025 | 149.71 | 150.68 | 147.36 | 148.17 | 148.17 | -1.11% | 4,511,187 |
| Mar 24, 2025 | 147.77 | 150.84 | 146.92 | 149.84 | 149.84 | 2.27% | 4,496,352 |
| Mar 21, 2025 | 146.62 | 148.39 | 145.78 | 146.52 | 146.52 | -0.93% | 12,752,237 |
| Mar 20, 2025 | 148.76 | 149.15 | 147.33 | 147.89 | 147.89 | -0.58% | 4,751,354 |
| Mar 19, 2025 | 149.97 | 150.49 | 148.12 | 148.76 | 148.76 | -0.81% | 4,881,032 |
| Mar 18, 2025 | 151.00 | 152.60 | 149.71 | 149.97 | 149.97 | -0.85% | 2,837,987 |
| Mar 17, 2025 | 148.17 | 151.74 | 147.21 | 151.26 | 151.26 | 2.31% | 2,206,438 |
| Mar 14, 2025 | 146.04 | 148.29 | 145.38 | 147.84 | 147.84 | 1.34% | 2,536,230 |
| Mar 13, 2025 | 147.75 | 148.25 | 144.75 | 145.89 | 145.89 | -1.01% | 2,079,604 |
| Mar 12, 2025 | 148.18 | 148.42 | 146.07 | 147.38 | 147.38 | 0.06% | 2,461,150 |
| Mar 11, 2025 | 147.22 | 149.33 | 145.72 | 147.29 | 147.29 | 0.75% | 2,461,350 |
| Mar 10, 2025 | 145.44 | 146.87 | 143.58 | 146.20 | 146.20 | -0.85% | 3,342,040 |
| Mar 7, 2025 | 149.21 | 149.82 | 146.23 | 147.45 | 147.45 | -1.02% | 3,323,950 |
| Mar 6, 2025 | 153.72 | 154.00 | 148.79 | 148.97 | 148.97 | -3.80% | 3,740,944 |
| Mar 5, 2025 | 152.28 | 155.52 | 152.28 | 154.85 | 154.85 | 0.62% | 2,390,994 |
| Mar 4, 2025 | 157.31 | 158.55 | 153.36 | 153.90 | 153.90 | -1.89% | 3,030,359 |