Welltower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	204.40	205.04	203.05	204.31	204.31	0.22%	2,668,129
Dec 4, 2025	201.86	205.55	201.07	203.87	203.87	0.97%	2,544,825
Dec 3, 2025	202.77	203.23	200.80	201.92	201.92	-0.63%	2,639,712
Dec 2, 2025	204.19	204.75	202.35	203.20	203.20	-0.34%	2,576,751
Dec 1, 2025	207.60	208.12	203.72	203.90	203.90	-2.07%	2,573,007
Nov 28, 2025	206.76	209.05	206.22	208.22	208.22	0.96%	1,311,172
Nov 26, 2025	204.50	207.01	202.72	206.25	206.25	0.81%	2,292,053
Nov 25, 2025	201.87	205.33	201.55	204.59	204.59	1.13%	2,830,248
Nov 24, 2025	199.93	203.18	199.20	202.30	202.30	1.19%	6,147,622
Nov 21, 2025	197.78	200.25	194.64	199.93	199.93	1.19%	4,471,890
Nov 20, 2025	198.19	201.42	197.07	197.58	197.58	0.35%	5,023,235
Nov 19, 2025	197.20	199.65	196.26	196.90	196.90	-0.70%	2,842,121
Nov 18, 2025	197.99	200.64	197.37	198.29	198.29	0.52%	3,990,304
Nov 17, 2025	194.64	197.43	194.22	197.27	197.27	1.78%	5,517,149
Nov 14, 2025	192.45	194.83	191.53	193.82	193.82	1.44%	2,794,341
Nov 13, 2025	192.14	192.61	190.11	191.07	191.07	-0.30%	3,181,933
Nov 12, 2025	191.75	192.81	191.02	191.64	191.64	-0.35%	3,879,457
Nov 11, 2025	191.41	192.79	189.72	192.31	192.31	0.65%	2,139,465
Nov 10, 2025	189.65	192.12	189.00	191.06	191.06	0.43%	3,429,229
Nov 7, 2025	188.03	190.68	186.23	190.25	189.51	1.33%	3,319,669
Nov 6, 2025	187.09	188.93	185.42	187.76	187.03	0.76%	3,826,969
Nov 5, 2025	186.02	188.12	185.19	186.35	185.63	1.08%	3,129,776
Nov 4, 2025	183.31	184.90	180.97	184.35	183.63	1.11%	2,578,350
Nov 3, 2025	179.78	182.77	179.24	182.32	181.61	0.71%	2,926,504
Oct 31, 2025	179.48	181.84	178.19	181.04	180.34	0.09%	4,039,967
Oct 30, 2025	177.77	181.52	177.45	180.88	180.18	2.22%	2,802,042
Oct 29, 2025	179.04	183.54	174.91	176.96	176.27	-1.52%	4,807,167
Oct 28, 2025	189.53	189.53	177.55	179.70	179.00	-1.59%	5,371,206
Oct 27, 2025	178.33	182.87	177.53	182.61	181.90	2.62%	3,371,342
Oct 24, 2025	176.79	179.62	176.35	177.94	177.25	1.07%	1,893,750
Oct 23, 2025	176.45	177.26	174.90	176.06	175.38	0.07%	1,832,426
Oct 22, 2025	175.86	176.60	174.72	175.94	175.26	0.47%	1,571,846
Oct 21, 2025	178.43	178.63	173.13	175.12	174.44	-1.46%	3,450,568
Oct 20, 2025	176.33	177.94	175.07	177.71	177.02	1.50%	1,901,919
Oct 17, 2025	172.64	175.66	172.50	175.09	174.41	1.75%	3,152,414
Oct 16, 2025	173.58	173.72	171.25	172.08	171.41	-0.15%	2,631,166
Oct 15, 2025	169.00	173.36	168.83	172.34	171.67	1.77%	2,862,548
Oct 14, 2025	166.88	169.48	166.88	169.34	168.68	1.49%	3,481,597
Oct 13, 2025	165.56	166.89	163.75	166.85	166.20	0.55%	2,155,614
Oct 10, 2025	167.02	167.96	165.52	165.94	165.29	-0.80%	2,538,204
Oct 9, 2025	169.59	170.07	166.48	167.27	166.62	-1.11%	2,420,393
Oct 8, 2025	172.47	172.81	168.88	169.14	168.48	-2.23%	3,117,009
Oct 7, 2025	173.86	174.00	171.79	173.00	172.33	-0.65%	2,241,604
Oct 6, 2025	174.04	175.44	173.15	174.14	173.46	-0.51%	1,932,406
Oct 3, 2025	175.38	176.60	175.00	175.04	174.36	-0.26%	2,001,403
Oct 2, 2025	178.92	179.37	174.89	175.50	174.82	-2.16%	3,059,086
Oct 1, 2025	178.37	180.40	177.94	179.38	178.68	0.70%	3,106,564
Sep 30, 2025	176.53	178.54	176.53	178.14	177.45	1.10%	4,692,305
Sep 29, 2025	175.00	177.23	174.24	176.20	175.51	0.74%	3,427,160
Sep 26, 2025	172.49	175.10	172.36	174.90	174.22	1.86%	3,167,668