Dark

WELL
Welltower Inc.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

230.41USD-1.069%(-2.49)2,937,950

230.45Bid 230.61Ask 0.16Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

232.90USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:21:30 PM EDT

230.24USD-0.074%(-0.17)1,285,577

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	233.1500	233.3400	230.330000	230.4100	-1.069%	2,937,950	0.000%
2026-09-29	232.5800	234.1350	231.080000	232.9000	-0.026%	1,898,564	-1.069%
2026-09-28	234.4100	234.8200	231.353600	232.9600	+0.687%	2,341,598	-1.095%
2026-09-25	233.8400	237.3152	229.880000	231.3700	-0.959%	2,306,764	-0.415%
2026-09-24	234.0000	236.9700	232.845000	233.6100	+1.627%	2,751,257	-1.370%
2026-09-23	229.0000	231.9900	228.950000	229.8700	-0.226%	2,761,837	+0.235%
2026-09-22	229.9500	231.6400	229.000000	230.3900	-1.018%	2,070,857	+0.009%
2026-09-21	229.2600	233.9600	228.510000	232.7600	+1.700%	2,810,835	-1.010%
2026-09-18	229.6000	231.8600	228.000000	228.8700	-1.460%	8,296,616	+0.673%
2026-09-17	235.3700	236.2950	231.580000	232.2600	-0.955%	2,065,152	-0.797%
2026-09-16	232.7600	236.7800	231.310000	234.5000	+0.748%	2,136,007	-1.744%
2026-09-15	233.4300	234.3650	229.740000	232.7600	-0.619%	2,019,467	-1.010%
2026-09-14	238.5900	240.3100	234.210000	234.2100	-0.598%	1,682,270	-1.622%
2026-09-11	236.9200	239.4300	234.080000	235.6200	-0.038%	2,106,468	-2.211%
2026-09-10	238.3500	239.9300	234.815000	235.7100	-0.081%	2,288,575	-2.249%
2026-09-09	236.9800	238.2300	234.720000	235.9000	-0.569%	1,877,065	-2.327%
2026-09-08	234.2800	240.3500	234.280000	237.2500	+0.457%	2,804,976	-2.883%
2026-09-04	239.3400	241.4100	235.452000	236.1700	-2.053%	2,254,455	-2.439%
2026-09-03	239.1100	242.5700	237.455000	241.1200	+1.060%	2,304,068	-4.442%
2026-09-02	240.7000	240.9800	236.650000	238.5900	-0.761%	2,516,701	-3.428%
2026-09-01	238.0500	242.9699	237.910000	240.4200	+1.769%	3,416,901	-4.164%
2026-08-31	236.4200	237.8900	233.520000	236.2400	-0.769%	4,911,282	-2.468%
2026-08-28	241.3200	241.3850	237.470000	238.0700	-0.639%	2,131,365	-3.218%
2026-08-27	238.4500	240.6250	237.220000	239.6000	-0.811%	2,390,907	-3.836%
2026-08-26	241.9600	243.0400	238.960000	241.5600	+0.170%	2,368,473	-4.616%
2026-08-25	240.7800	242.3100	238.665000	241.1500	+0.475%	1,772,931	-4.454%
2026-08-24	239.8500	242.7800	238.460000	240.0100	+0.330%	1,686,088	-4.000%
2026-08-21	237.1800	241.1100	236.080000	239.2200	+0.767%	3,140,689	-3.683%
2026-08-20	235.9000	238.7900	235.108400	237.4000	+0.708%	2,683,461	-2.944%
2026-08-19	235.4400	236.7200	234.300000	235.7300	+0.123%	2,274,110	-2.257%
2026-08-18	235.7350	238.8500	235.000000	235.4400	+0.059%	1,883,380	-2.136%
2026-08-17	234.4400	236.2800	233.000000	235.3000	-0.093%	2,516,935	-2.078%
2026-08-14	234.1400	236.4300	233.140000	235.5200	+0.461%	1,974,018	-2.170%
2026-08-13	231.5000	235.5900	231.210000	234.4400	+1.811%	4,477,478	-1.719%
2026-08-12	225.4900	230.6100	224.970000	230.2700	+1.885%	3,401,971	+0.061%
2026-08-11	233.3600	233.7250	225.550000	226.0100	-3.842%	3,313,772	+1.947%
2026-08-10	236.9000	237.0200	234.400000	235.0400	-0.794%	2,149,454	-1.970%
2026-08-07	235.1400	238.3600	234.570000	236.9200	+0.390%	3,527,491	-2.748%
2026-08-06	238.9100	239.2000	233.740000	236.0000	-0.527%	3,016,040	-2.369%
2026-08-05	232.3000	237.5100	230.190000	237.2500	+2.453%	3,061,106	-2.883%
2026-08-04	230.3100	232.3400	226.480000	231.5700	-0.656%	5,216,441	-0.501%
2026-08-03	235.0600	236.4000	232.060000	233.1000	-0.572%	3,786,368	-1.154%
2026-07-31	234.2100	237.1000	232.630000	234.4400	-0.505%	3,982,530	-1.719%
2026-07-30	239.1300	240.8100	234.140000	235.6300	-2.261%	2,994,238	-2.215%
2026-07-29	243.1500	245.3038	238.610000	241.0800	-1.022%	2,704,932	-4.426%
2026-07-28	251.4000	255.2000	242.240000	243.5700	-1.921%	4,630,845	-5.403%
2026-07-27	251.1400	252.1700	248.340000	248.3400	-1.480%	2,610,394	-7.220%
2026-07-24	248.4800	252.9400	246.030000	252.0700	+2.032%	3,312,374	-8.593%
2026-07-23	244.9300	250.1200	243.510000	247.0500	+0.820%	2,831,664	-6.735%
2026-07-22	247.2400	247.3475	244.160000	245.0400	-0.540%	2,019,298	-5.970%
2026-07-21	242.2700	247.4500	242.270000	246.3700	+0.625%	2,694,349	-6.478%
2026-07-20	243.4600	245.3600	242.680000	244.8400	+0.654%	2,603,647	-5.894%
2026-07-17	244.0700	246.4300	242.230000	243.2500	+0.729%	2,792,413	-5.279%
2026-07-16	234.2600	241.7900	233.865000	241.4900	+3.515%	2,711,513	-4.588%
2026-07-15	236.6900	238.0300	232.320000	233.2900	-1.148%	2,548,168	-1.235%
2026-07-14	235.4000	237.2200	234.000000	236.0000	+0.618%	3,324,392	-2.369%
2026-07-13	233.1700	235.7300	230.900000	234.5500	+1.278%	1,903,135	-1.765%
2026-07-10	232.7300	233.0100	228.370000	231.5900	-0.228%	2,531,038	-0.510%
2026-07-09	233.6700	234.6950	231.710000	232.1200	-0.761%	1,654,824	-0.737%
2026-07-08	236.6200	238.0000	233.810000	233.9000	-1.553%	2,557,550	-1.492%
2026-07-07	234.5300	239.1050	233.265000	237.5900	+2.106%	4,197,847	-3.022%
2026-07-06	235.8700	236.3350	231.010000	232.6900	-1.428%	2,857,840	-0.980%
2026-07-02	231.1500	236.0600	229.215000	236.0600	+2.550%	4,132,045	-2.393%
2026-07-01	227.6000	231.8500	226.970000	230.1900	+1.419%	2,735,923	+0.096%
2026-06-30	226.3100	230.0700	225.155500	226.9700	-0.334%	4,464,861	+1.516%
2026-06-29	227.2400	228.0300	223.920000	227.7300	+0.176%	2,592,780	+1.177%
2026-06-26	227.0300	228.5300	223.040000	227.3300	+1.609%	4,944,833	+1.355%
2026-06-25	221.6800	224.4700	219.330000	223.7300	+1.039%	2,824,151	+2.986%
2026-06-24	218.8500	223.9400	217.100000	221.4300	+1.727%	5,365,997	+4.055%
2026-06-23	213.0600	219.0025	211.660000	217.6700	+2.942%	3,593,406	+5.853%
2026-06-22	207.7950	212.4850	206.210000	211.4500	+2.323%	3,643,784	+8.967%
2026-06-18	208.5200	208.5200	202.900000	206.6500	+0.048%	8,060,890	+11.498%
2026-06-17	213.1900	214.1700	206.310000	206.5500	-3.255%	4,855,000	+11.552%
2026-06-16	213.4500	215.7300	212.060100	213.5000	+0.320%	2,354,346	+7.920%
2026-06-15	212.6500	215.6200	211.650000	212.8200	-0.658%	4,469,541	+8.265%
2026-06-12	212.2200	214.9200	211.945000	214.2300	+1.690%	2,264,240	+7.553%
2026-06-11	212.5900	214.3300	210.530000	210.6700	-0.326%	3,807,441	+9.370%
2026-06-10	208.7000	212.8400	207.900000	211.3600	+2.220%	3,111,333	+9.013%
2026-06-09	201.8100	207.9000	199.020000	206.7700	+3.385%	3,160,391	+11.433%
2026-06-08	207.1200	208.2350	198.970000	200.0000	-3.349%	2,905,565	+15.205%
2026-06-05	200.8800	210.4100	200.000000	206.9300	+3.027%	3,176,880	+11.347%
2026-06-04	202.3100	204.0100	198.250000	200.8500	+0.631%	2,844,511	+14.717%
2026-06-03	195.3200	200.9200	195.290000	199.5900	+2.170%	5,469,508	+15.442%
2026-06-02	197.2500	198.4550	194.673600	195.3500	-1.018%	3,348,386	+17.947%
2026-06-01	205.0300	207.4000	197.330000	197.3600	-3.882%	3,483,458	+16.746%
2026-05-29	209.9900	210.8700	205.330000	205.3300	-2.359%	10,334,712	+12.214%
2026-05-28	213.9400	215.5100	209.290000	210.2900	-1.816%	3,089,260	+9.568%
2026-05-27	216.9900	217.8050	214.110000	214.1800	-1.811%	2,713,381	+7.578%
2026-05-26	217.5800	219.7500	215.730000	218.1300	+0.907%	3,242,681	+5.630%
2026-05-22	218.0000	218.4000	215.240000	216.1700	+0.074%	2,292,009	+6.587%
2026-05-21	217.5200	217.9900	214.640000	216.0100	-1.189%	4,191,433	+6.666%
2026-05-20	218.2900	220.5000	214.340000	218.6100	+0.280%	5,114,445	+5.398%
2026-05-19	212.0250	218.0000	212.025000	218.0000	+2.535%	7,048,708	+5.693%
2026-05-18	212.9100	215.4000	211.780000	212.6100	-0.529%	1,992,169	+8.372%
2026-05-15	218.1150	218.1150	213.210000	213.7400	-1.842%	4,531,074	+7.799%
2026-05-14	221.4100	221.4100	216.890000	217.7500	-1.086%	2,901,278	+5.814%
2026-05-13	215.8700	221.6750	215.600000	220.1400	+1.214%	3,465,832	+4.665%
2026-05-12	213.8600	218.1350	213.520000	217.5000	+1.238%	2,932,192	+5.936%
2026-05-11	215.0000	217.5650	213.175000	214.8400	+0.098%	2,631,866	+7.247%
2026-05-08	213.2500	217.6700	213.250000	214.6300	+0.789%	2,734,466	+7.352%
2026-05-07	215.3050	215.9600	208.670000	212.9500	-1.626%	2,732,851	+8.199%
2026-05-06	214.2100	216.7800	213.020000	216.4700	+1.013%	2,328,771	+6.440%
2026-05-05	217.9800	217.9800	212.000000	214.3000	-1.308%	2,666,501	+7.517%
2026-05-04	215.6100	218.5400	215.440000	217.1400	+0.106%	3,875,152	+6.111%
2026-05-01	217.3600	218.8100	216.000000	216.9100	-0.198%	2,480,634	+6.224%
2026-04-30	211.4600	218.5800	210.625000	217.3400	+2.475%	4,137,913	+6.014%
2026-04-29	214.5200	219.5857	211.410000	212.0900	-0.999%	3,651,308	+8.638%
2026-04-28	208.9500	214.8300	208.950000	214.2300	+2.014%	2,975,152	+7.553%
2026-04-27	206.4000	210.9000	205.024000	210.0000	+0.599%	2,114,162	+9.719%
2026-04-24	208.1300	211.5900	207.730000	208.7500	+0.245%	2,272,086	+10.376%
2026-04-23	200.8500	208.5500	200.030000	208.2400	+4.276%	2,333,223	+10.646%
2026-04-22	206.3900	207.0000	198.880000	199.7000	-3.241%	3,522,678	+15.378%
2026-04-21	209.2400	209.3900	201.370000	206.3900	-1.461%	3,664,590	+11.638%
2026-04-20	210.5900	211.0250	208.125000	209.4500	-0.508%	2,123,380	+10.007%
2026-04-17	213.9700	214.9900	210.010000	210.5200	-1.860%	3,276,328	+9.448%
2026-04-16	211.4700	214.8400	211.260000	214.5100	+1.505%	1,906,344	+7.412%
2026-04-15	210.3200	211.4650	208.450000	211.3300	+0.161%	2,276,531	+9.029%
2026-04-14	206.0400	211.0400	204.790000	210.9900	+1.942%	1,926,724	+9.204%
2026-04-13	207.6500	208.8800	205.295000	206.9700	-0.299%	2,547,056	+11.325%
2026-04-10	206.1300	207.8250	205.895000	207.5900	+0.606%	2,418,054	+10.993%
2026-04-09	204.4650	210.8200	203.670000	206.3400	+0.801%	2,772,086	+11.665%
2026-04-08	202.5400	205.3601	201.970000	204.7000	+1.548%	3,545,367	+12.560%
2026-04-07	200.8200	202.3800	199.295000	201.5800	+0.333%	1,931,803	+14.302%
2026-04-06	201.6100	203.0900	200.740000	200.9100	-0.702%	1,528,844	+14.683%
2026-04-02	198.8350	202.3800	198.835000	202.3300	+1.745%	2,226,189	+13.878%
2026-04-01	197.7500	200.3400	196.930500	198.8600	+0.582%	3,150,435	+15.865%
2026-03-31	196.1100	199.2000	194.275000	197.7100	+1.234%	3,425,227	+16.539%
2026-03-30	197.9300	198.6700	194.890000	195.3000	-0.240%	2,529,975	+17.977%
2026-03-27	195.0600	197.9800	194.290000	195.7700	+0.123%	2,192,900	+17.694%
2026-03-26	195.0100	197.6100	194.645000	195.5300	-0.610%	1,970,499	+17.839%
2026-03-25	196.5000	198.5300	195.630000	196.7300	+0.061%	3,036,062	+17.120%
2026-03-24	193.3400	198.2500	192.660000	196.6100	+0.826%	2,598,821	+17.191%
2026-03-23	198.8100	199.8500	194.670000	195.0000	-0.480%	3,598,303	+18.159%
2026-03-20	205.0500	205.1200	194.300000	195.9400	-4.925%	9,165,347	+17.592%
2026-03-19	208.6300	210.9400	205.450000	206.0900	-1.491%	2,535,405	+11.801%
2026-03-18	212.7500	213.9700	209.150000	209.2100	-1.853%	3,093,446	+10.133%
2026-03-17	212.5000	214.5534	211.040000	213.1600	+1.418%	3,530,298	+8.093%
2026-03-16	209.6800	211.0000	208.440000	210.1800	+1.136%	2,938,516	+9.625%
2026-03-13	207.8900	210.1200	206.320000	207.8200	+0.786%	2,793,155	+10.870%
2026-03-12	204.6100	207.1900	203.160000	206.2000	+0.424%	3,064,636	+11.741%
2026-03-11	207.4600	207.5950	204.440000	205.3300	-1.151%	2,135,287	+12.214%
2026-03-10	206.9500	210.6800	205.230000	207.7200	+0.019%	2,818,810	+10.923%
2026-03-09	202.8600	208.2400	202.610000	207.6800	+1.659%	3,757,567	+10.945%
2026-03-06	202.3200	205.3100	200.420000	204.2900	-0.371%	2,453,788	+12.786%
2026-03-05	205.2800	206.0300	199.200000	205.0500	-0.870%	4,166,935	+12.368%
2026-03-04	207.5600	208.1100	205.575000	206.8500	-0.553%	3,085,737	+11.390%
2026-03-03	207.6700	209.0000	205.370000	208.0000	-1.028%	2,430,804	+10.774%
2026-03-02	207.8550	210.4400	207.130000	210.1600	+1.468%	3,750,767	+9.636%
2026-02-27	209.0300	211.1400	207.090000	207.1200	-0.638%	6,203,886	+11.245%
2026-02-26	208.4600	209.8700	207.090000	208.4500	+0.096%	2,215,202	+10.535%
2026-02-25	208.2600	210.8500	207.570000	208.2500	-0.502%	2,277,718	+10.641%
2026-02-24	209.7300	210.1500	206.320000	209.3000	-0.115%	2,511,792	+10.086%
2026-02-23	208.7100	211.5000	207.380000	209.5400	+0.648%	2,416,763	+9.960%
2026-02-20	208.8500	209.7200	206.675000	208.1900	+0.087%	1,954,229	+10.673%
2026-02-19	209.3800	210.1800	207.010000	208.0100	-0.278%	2,163,626	+10.769%
2026-02-18	214.8400	215.5600	208.220000	208.5900	-3.198%	4,433,641	+10.461%
2026-02-17	212.0100	216.4300	211.410000	215.4800	+2.259%	4,838,422	+6.929%
2026-02-13	208.3800	211.8600	207.830000	210.7200	+1.240%	3,587,609	+9.344%
2026-02-12	209.0200	212.1800	207.000000	208.1400	+0.125%	6,736,628	+10.700%
2026-02-11	205.3600	212.6200	205.360000	207.8800	+3.505%	5,799,257	+10.838%
2026-02-10	197.2000	201.1400	196.775000	200.8400	+1.820%	3,302,213	+14.723%
2026-02-09	196.3500	198.8450	196.030000	197.2500	+0.679%	2,933,861	+16.811%
2026-02-06	192.9100	196.3100	191.660000	195.9200	+2.544%	2,944,251	+17.604%
2026-02-05	185.7600	192.1000	185.760000	191.0600	+3.008%	2,489,296	+20.596%
2026-02-04	188.1600	189.2100	185.100000	185.4800	-1.077%	2,199,251	+24.224%
2026-02-03	187.0800	187.7800	181.470000	187.5000	+0.037%	2,949,857	+22.885%
2026-02-02	188.4600	189.6000	187.275000	187.4300	-0.494%	3,222,767	+22.931%
2026-01-30	185.2400	188.8950	184.390000	188.3600	+1.438%	2,794,539	+22.324%
2026-01-29	184.8500	187.2800	183.350000	185.6900	+0.951%	2,617,807	+24.083%
2026-01-28	183.2500	185.8450	182.565000	183.9400	+0.245%	2,419,642	+25.264%
2026-01-27	184.4900	184.9900	182.605000	183.4900	-0.076%	2,499,208	+25.571%
2026-01-26	184.0000	184.5950	182.460000	183.6300	-0.027%	3,655,925	+25.475%
2026-01-23	181.9700	184.0450	181.510000	183.6800	+0.945%	4,668,334	+25.441%
2026-01-22	186.0800	186.4600	181.560000	181.9600	-2.172%	3,977,592	+26.627%
2026-01-21	188.7300	189.4975	185.230000	186.0000	-1.064%	3,758,720	+23.876%
2026-01-20	191.1000	192.1880	187.610000	188.0000	-1.766%	5,218,570	+22.559%
2026-01-16	187.8400	191.9400	187.010000	191.3800	+1.700%	3,239,310	+20.394%
2026-01-15	189.6800	192.0500	187.700000	188.1800	-0.281%	2,276,242	+22.441%
2026-01-14	188.1800	189.2400	186.252500	188.7100	+0.244%	2,388,750	+22.097%
2026-01-13	186.5000	188.6150	185.610000	188.2500	+0.841%	2,597,981	+22.396%
2026-01-12	186.8200	189.7350	186.420000	186.6800	+0.322%	2,420,818	+23.425%
2026-01-09	186.9100	190.0000	185.730000	186.0800	-0.123%	2,726,662	+23.823%
2026-01-08	186.1300	187.0150	182.970000	186.3100	+0.356%	2,429,706	+23.670%
2026-01-07	186.0000	188.9200	185.490000	185.6500	-0.005%	2,609,357	+24.110%
2026-01-06	183.9900	186.7000	183.550000	185.6600	+0.503%	3,580,128	+24.103%
2026-01-05	187.0200	187.0300	181.910000	184.7300	-1.182%	3,651,139	+24.728%
2026-01-02	185.6100	186.9900	183.670000	186.9400	+0.717%	2,186,352	+23.253%
2025-12-31	188.2500	188.4000	185.270000	185.6100	-1.271%	2,372,609	+24.137%
2025-12-30	190.4300	190.8400	187.740000	188.0000	-0.865%	1,668,868	+22.559%
2025-12-29	188.8600	189.7700	188.030000	189.6400	+0.948%	1,660,475	+21.499%
2025-12-26	187.3500	188.0700	186.400000	187.8600	+0.085%	995,105	+22.650%
2025-12-24	186.8600	187.7350	186.460000	187.7000	+0.450%	818,928	+22.754%
2025-12-23	186.1700	187.4900	185.260000	186.8600	+0.231%	2,406,321	+23.306%
2025-12-22	186.4900	187.2400	185.110000	186.4300	+0.226%	2,320,364	+23.591%
2025-12-19	187.4100	188.4200	185.760000	186.0100	-0.789%	16,159,348	+23.870%
2025-12-18	188.8600	190.0150	184.680000	187.4900	-0.883%	4,167,380	+22.892%
2025-12-17	190.0700	191.5199	188.122235	189.1600	-0.651%	4,458,100	+21.807%
2025-12-16	190.5900	193.1800	189.930000	190.4000	-0.037%	2,852,723	+21.014%
2025-12-15	188.0200	191.0100	187.830000	190.4700	+2.003%	3,914,773	+20.969%
2025-12-12	186.1300	187.9300	185.010000	186.7300	+0.952%	4,236,648	+23.392%
2025-12-11	190.2900	190.5900	183.600000	184.9700	-3.193%	7,107,391	+24.566%
2025-12-10	196.6400	197.2100	190.720000	191.0700	-2.416%	3,744,324	+20.589%
2025-12-09	201.4700	203.3750	195.430000	195.8000	-2.529%	3,422,557	+17.676%
2025-12-08	204.5200	204.8600	200.512000	200.8800	-1.679%	3,807,914	+14.700%
2025-12-05	204.4000	205.0350	203.050000	204.3100	+0.216%	2,731,970	+12.775%
2025-12-04	201.8600	205.5450	201.065000	203.8700	+0.966%	2,544,919	+13.018%
2025-12-03	202.7700	203.2300	200.795000	201.9200	-0.630%	2,639,712	+14.110%
2025-12-02	204.1900	204.7500	202.350000	203.2000	-0.343%	2,576,751	+13.391%
2025-12-01	207.6000	208.1200	203.720000	203.9000	-2.075%	2,573,007	+13.001%
2025-11-28	206.7600	209.0500	206.215000	208.2200	+0.955%	1,311,172	+10.657%
2025-11-26	204.5000	207.0100	202.720000	206.2500	+0.811%	2,292,053	+11.714%
2025-11-25	201.8700	205.3300	201.547900	204.5900	+1.132%	2,830,248	+12.620%
2025-11-24	199.9300	203.1800	199.200000	202.3000	+1.185%	6,147,622	+13.895%
2025-11-21	197.7800	200.2500	194.643900	199.9300	+1.189%	4,471,890	+15.245%
2025-11-20	198.1900	201.4200	197.070000	197.5800	+0.345%	5,023,235	+16.616%
2025-11-19	197.2000	199.6500	196.260000	196.9000	-0.701%	2,842,121	+17.019%
2025-11-18	197.9900	200.6400	197.370000	198.2900	+0.517%	3,990,304	+16.198%
2025-11-17	194.6400	197.4300	194.220000	197.2700	+1.780%	5,517,149	+16.799%
2025-11-14	192.4500	194.8300	191.530000	193.8200	+1.439%	2,794,341	+18.878%
2025-11-13	192.1400	192.6075	190.110000	191.0700	-0.297%	3,181,933	+20.589%
2025-11-12	191.7500	192.8100	191.020000	191.6400	-0.348%	3,879,457	+20.231%
2025-11-11	191.4050	192.7900	189.720000	192.3100	+0.654%	2,139,465	+19.812%
2025-11-10	189.6500	192.1200	189.000000	191.0600	+0.426%	3,429,229	+20.596%
2025-11-07	188.0300	190.6800	186.230000	190.2500	+1.326%	3,319,669	+21.109%
2025-11-06	187.0900	188.9300	185.420000	187.7600	+0.757%	3,826,969	+22.715%
2025-11-05	186.0200	188.1200	185.190000	186.3500	+1.085%	3,129,776	+23.644%
2025-11-04	183.3100	184.9000	180.970000	184.3500	+1.113%	2,578,350	+24.985%
2025-11-03	179.7800	182.7700	179.235000	182.3200	+0.707%	2,926,504	+26.377%
2025-10-31	179.4800	181.8400	178.190000	181.0400	+0.088%	4,039,967	+27.270%
2025-10-30	177.7700	181.5200	177.450000	180.8800	+2.215%	2,802,042	+27.383%
2025-10-29	179.0400	183.5400	174.910000	176.9600	-1.525%	4,807,167	+30.205%
2025-10-28	189.5300	189.5300	177.550000	179.7000	-1.594%	5,371,206	+28.219%
2025-10-27	178.3300	182.8700	177.530000	182.6100	+2.624%	3,371,342	+26.176%
2025-10-24	176.7900	179.6200	176.350000	177.9400	+1.068%	1,893,750	+29.487%
2025-10-23	176.4500	177.2600	174.900000	176.0600	+0.068%	1,832,426	+30.870%
2025-10-22	175.8600	176.6000	174.720000	175.9400	+0.468%	1,571,846	+30.959%
2025-10-21	178.4300	178.6300	173.125000	175.1200	-1.457%	3,450,568	+31.573%
2025-10-20	176.3300	177.9425	175.070000	177.7100	+1.496%	1,901,919	+29.655%
2025-10-17	172.6400	175.6550	172.500000	175.0900	+1.749%	3,152,414	+31.595%
2025-10-16	173.5800	173.7200	171.250000	172.0800	-0.151%	2,631,166	+33.897%
2025-10-15	169.0000	173.3550	168.830000	172.3400	+1.772%	2,862,548	+33.695%
2025-10-14	166.8800	169.4800	166.880000	169.3400	+1.492%	3,481,597	+36.064%
2025-10-13	165.5550	166.8900	163.750000	166.8500	+0.548%	2,155,614	+38.094%
2025-10-10	167.0200	167.9600	165.520000	165.9400	-0.795%	2,538,204	+38.851%
2025-10-09	169.5900	170.0700	166.480000	167.2700	-1.106%	2,420,393	+37.747%
2025-10-08	172.4700	172.8050	168.880000	169.1400	-2.231%	3,117,009	+36.224%
2025-10-07	173.8600	174.0000	171.790000	173.0000	-0.655%	2,241,604	+33.185%
2025-10-06	174.0400	175.4392	173.151600	174.1400	-0.514%	1,932,406	+32.313%
2025-10-03	175.3800	176.6000	175.000000	175.0400	-0.262%	2,001,403	+31.633%
2025-10-02	178.9200	179.3650	174.890000	175.5000	-2.163%	3,059,086	+31.288%
2025-10-01	178.3700	180.4000	177.937500	179.3800	+0.696%	3,106,564	+28.448%
2025-09-30	176.5250	178.5350	176.525000	178.1400	+1.101%	4,692,305	+29.342%
2025-09-29	175.0000	177.2300	174.235000	176.2000	+0.743%	3,427,160	+30.766%
2025-09-26	172.4900	175.1000	172.355000	174.9000	+1.864%	3,167,668	+31.738%
2025-09-25	171.4600	172.6900	170.890000	171.7000	+0.427%	2,776,271	+34.193%
2025-09-24	172.5100	173.2200	170.810000	170.9700	-0.916%	3,678,770	+34.766%
2025-09-23	168.4700	172.7100	167.880000	172.5500	+3.064%	3,126,426	+33.532%
2025-09-22	165.4500	167.7400	164.540000	167.4200	+1.350%	3,535,202	+37.624%
2025-09-19	166.7700	168.2025	164.880000	165.1900	-0.805%	20,205,363	+39.482%
2025-09-18	166.2000	167.7216	166.100000	166.5300	+0.374%	3,695,699	+38.359%
2025-09-17	165.3300	167.0000	164.330000	165.9100	+0.424%	3,769,261	+38.876%
2025-09-16	169.0100	169.1500	164.930000	165.2100	-2.196%	2,715,677	+39.465%
2025-09-15	169.3000	170.4100	168.575000	168.9200	-0.124%	2,074,538	+36.402%
2025-09-12	168.4300	169.6650	168.070000	169.1300	+0.392%	1,981,765	+36.232%
2025-09-11	168.2300	169.2200	167.530000	168.4700	+0.226%	1,816,870	+36.766%
2025-09-10	168.8400	170.4900	168.010000	168.0900	-0.450%	2,045,258	+37.075%
2025-09-09	169.0200	169.6200	168.165000	168.8500	-0.301%	2,136,711	+36.458%
2025-09-08	167.8100	170.9900	166.955000	169.3600	+0.918%	2,679,695	+36.047%
2025-09-05	168.3600	168.5932	164.330000	167.8200	+0.083%	2,700,832	+37.296%
2025-09-04	168.2500	168.9100	166.170000	167.6800	+0.149%	2,160,964	+37.411%
2025-09-03	167.4800	169.4700	167.140000	167.4300	-0.185%	2,090,906	+37.616%
2025-09-02	168.0900	169.2700	166.980000	167.7400	-0.321%	2,666,944	+37.361%
2025-08-29	167.5000	168.5600	167.290000	168.2800	+0.526%	1,689,723	+36.921%
2025-08-28	167.4300	168.5000	166.660000	167.4000	-0.209%	2,114,931	+37.640%
2025-08-27	166.2500	168.1500	166.070000	167.7500	+1.152%	1,794,418	+37.353%
2025-08-26	165.0000	166.5950	164.100000	165.8400	+0.570%	3,632,078	+38.935%
2025-08-25	164.5300	165.9900	164.480000	164.9000	+0.286%	1,333,004	+39.727%
2025-08-22	167.8600	168.4700	163.970000	164.4300	-1.504%	2,798,525	+40.126%
2025-08-21	165.6150	167.8000	165.430000	166.9400	+0.572%	2,285,266	+38.020%
2025-08-20	164.4550	167.3200	164.455000	165.9900	+1.479%	2,127,759	+38.810%
2025-08-19	162.4100	163.6100	162.290000	163.5700	+0.714%	1,691,975	+40.863%
2025-08-18	163.2700	164.4100	162.000000	162.4100	-0.301%	1,671,139	+41.869%
2025-08-15	162.0700	163.3300	161.260000	162.9000	+0.630%	2,490,272	+41.443%
2025-08-14	163.5400	164.3600	161.740000	161.8800	-0.711%	1,702,718	+42.334%
2025-08-13	165.2600	165.5100	161.270000	163.0400	-1.062%	3,029,078	+41.321%
2025-08-12	167.4500	167.4500	162.185000	164.7900	-1.928%	2,506,861	+39.820%
2025-08-11	167.9000	169.5650	167.020000	168.0300	0.000%	2,484,987	+37.124%
2025-08-08	170.1200	170.8899	168.030000	168.0300	-0.972%	1,982,568	+37.124%
2025-08-07	168.8800	170.5100	168.780000	169.6800	+0.426%	2,663,418	+35.791%
2025-08-06	169.7400	171.0850	168.857000	168.9600	-0.430%	3,106,376	+36.370%
2025-08-05	168.8200	170.3000	168.000000	169.6900	+0.539%	3,127,592	+35.783%
2025-08-04	165.7300	169.0000	165.710000	168.7800	+1.528%	2,858,071	+36.515%
2025-08-01	166.8550	167.7750	165.120000	166.2400	+0.709%	2,413,741	+38.601%
2025-07-31	165.8100	167.3200	164.880000	165.0700	-0.787%	2,908,626	+39.583%
2025-07-30	165.9300	168.8400	165.560000	166.3800	+0.253%	2,461,820	+38.484%
2025-07-29	162.4800	167.2000	160.510000	165.9600	+4.846%	5,267,100	+38.835%
2025-07-28	161.2000	161.2950	158.240000	158.2900	-2.024%	2,178,682	+45.562%
2025-07-25	161.1900	162.2600	160.200000	161.5600	+0.099%	1,588,017	+42.616%
2025-07-24	161.5100	162.2300	159.380000	161.4000	-0.142%	2,417,120	+42.757%
2025-07-23	160.6300	161.7400	159.660000	161.6300	+0.335%	1,448,940	+42.554%
2025-07-22	160.6800	161.4900	159.815000	161.0900	+0.480%	1,898,595	+43.032%
2025-07-21	158.8000	160.9400	158.460000	160.3200	+0.798%	1,475,051	+43.719%
2025-07-18	157.5300	159.5700	156.955000	159.0500	+0.901%	1,559,658	+44.866%
2025-07-17	157.2800	157.9350	156.470000	157.6300	+0.051%	1,484,173	+46.171%
2025-07-16	157.5300	158.4100	156.230000	157.5500	+0.536%	1,824,508	+46.246%
2025-07-15	157.6300	158.5500	155.326600	156.7100	-0.860%	2,104,821	+47.030%
2025-07-14	155.3550	158.2200	155.355000	158.0700	+1.875%	2,733,990	+45.765%
2025-07-11	152.1200	155.5200	151.920000	155.1600	+1.598%	2,455,355	+48.498%
2025-07-10	151.8100	153.6100	150.780000	152.7200	+0.309%	2,224,012	+50.871%
2025-07-09	151.1700	153.1800	150.700000	152.2500	+0.323%	3,122,149	+51.337%
2025-07-08	153.4200	154.0000	150.530000	151.7600	-1.602%	2,417,781	+51.825%
2025-07-07	153.6100	154.7289	152.740000	154.2300	+0.956%	3,114,138	+49.394%
2025-07-03	151.8100	153.1000	150.200000	152.7700	+1.367%	1,513,927	+50.821%
2025-07-02	151.0700	151.7300	148.971900	150.7100	-0.587%	2,921,360	+52.883%
2025-07-01	154.1600	154.7950	150.000000	151.6000	-1.386%	3,232,665	+51.985%
2025-06-30	151.8700	153.8800	150.010000	153.7300	+1.052%	4,618,455	+49.880%
2025-06-27	153.0800	153.4200	151.920000	152.1300	-0.880%	3,373,597	+51.456%
2025-06-26	155.0100	156.2200	151.720000	153.4800	+0.033%	3,152,141	+50.124%
2025-06-25	153.0300	154.8610	152.160000	153.4300	-0.532%	3,107,749	+50.173%
2025-06-24	153.2600	155.3850	152.500000	154.2500	+0.084%	4,939,906	+49.374%
2025-06-23	152.8200	154.8500	152.245000	154.1200	+1.904%	5,187,496	+49.500%
2025-06-20	152.9100	154.2000	151.140000	151.2400	-1.266%	11,336,516	+52.347%
2025-06-18	152.0000	153.9200	151.090000	153.1800	+0.863%	4,257,007	+50.418%
2025-06-17	150.8200	152.0600	149.700000	151.8700	+0.857%	4,055,973	+51.715%
2025-06-16	152.8900	154.1300	150.050000	150.5800	-1.194%	2,207,930	+53.015%
2025-06-13	151.9800	152.4400	150.490000	152.4000	+0.323%	2,487,414	+51.188%
2025-06-12	151.6600	152.9250	150.865000	151.9100	+1.112%	1,562,761	+51.675%
2025-06-11	150.6000	151.5000	148.695000	150.2400	-0.437%	2,002,818	+53.361%
2025-06-10	150.0000	151.6100	149.820000	150.9000	+0.393%	2,394,540	+52.691%
2025-06-09	152.1300	153.7970	148.600000	150.3100	-2.680%	4,401,416	+53.290%
2025-06-06	153.2200	154.5650	152.610000	154.4500	+0.928%	1,912,791	+49.181%
2025-06-05	152.0500	153.9200	150.560000	153.0300	+0.645%	2,560,048	+50.565%
2025-06-04	151.8800	153.1000	150.340000	152.0500	-0.099%	2,572,529	+51.536%
2025-06-03	155.3800	155.7000	151.400000	152.2000	-1.946%	2,407,491	+51.386%
2025-06-02	153.2000	155.3200	152.793300	155.2200	+0.609%	2,094,313	+48.441%
2025-05-30	153.2000	154.9100	152.040000	154.2800	+0.790%	7,389,963	+49.345%
2025-05-29	151.3800	153.3500	150.400000	153.0700	+0.903%	2,820,086	+50.526%
2025-05-28	151.4800	152.0900	149.895000	151.7000	-0.505%	2,244,669	+51.885%
2025-05-27	150.6800	153.1617	149.920000	152.4700	+2.212%	2,343,100	+51.118%
2025-05-23	148.1600	149.7200	147.490000	149.1700	+1.545%	2,183,284	+54.461%
2025-05-22	148.4700	148.7920	146.645000	146.9000	-0.944%	1,987,938	+56.848%
2025-05-21	151.5500	152.1100	148.060000	148.3000	-1.931%	2,154,109	+55.367%
2025-05-20	149.4400	151.4100	149.420000	151.2200	+0.378%	2,681,920	+52.367%
2025-05-19	148.4100	150.7100	147.610000	150.6500	+1.298%	2,548,803	+52.944%
2025-05-16	147.2800	148.7200	146.500000	148.7200	+1.246%	2,412,625	+54.929%
2025-05-15	143.7800	147.0000	143.780000	146.8900	+2.434%	2,396,222	+56.859%
2025-05-14	144.2200	144.2950	142.650000	143.4000	-1.294%	3,016,239	+60.676%
2025-05-13	145.8850	146.2250	143.551800	145.2800	-0.240%	3,284,431	+58.597%
2025-05-12	149.1000	149.2750	142.980000	145.6300	-2.380%	3,227,584	+58.216%
2025-05-09	148.6700	149.7750	147.980000	149.1800	+0.627%	1,764,003	+54.451%
2025-05-08	151.3100	152.0350	148.060000	148.2500	-2.042%	2,605,041	+55.420%
2025-05-07	149.8700	152.4300	149.600000	151.3400	+0.558%	4,334,004	+52.247%
2025-05-06	150.4900	151.4700	149.495000	150.5000	-0.285%	2,528,194	+53.096%
2025-05-05	151.0700	151.6100	149.450000	150.9300	+0.139%	2,688,804	+52.660%
2025-05-02	152.0400	153.1852	149.810000	150.7200	+0.259%	2,367,889	+52.873%
2025-05-01	151.5000	151.7100	148.900100	150.3300	-1.481%	2,694,988	+53.269%
2025-04-30	151.0400	153.7900	150.137100	152.5900	+0.733%	4,269,538	+50.999%
2025-04-29	152.6300	152.8150	149.890000	151.4800	+1.630%	4,444,755	+52.106%
2025-04-28	147.8200	149.3500	146.880000	149.0500	+1.422%	2,398,192	+54.586%
2025-04-25	148.0800	148.9500	145.900000	146.9600	-0.535%	1,531,347	+56.784%
2025-04-24	147.0300	148.9700	146.620000	147.7500	+0.068%	1,684,204	+55.946%
2025-04-23	147.3800	148.8950	146.345000	147.6500	+0.272%	1,976,362	+56.051%
2025-04-22	144.9500	148.0000	144.550000	147.2500	+2.506%	3,386,105	+56.475%
2025-04-21	146.7600	147.2700	141.550000	143.6500	-2.458%	2,241,790	+60.397%
2025-04-17	146.4300	148.3750	146.260000	147.2700	+1.126%	1,951,691	+56.454%
2025-04-16	146.5200	147.8700	144.945000	145.6300	-0.655%	2,471,012	+58.216%
2025-04-15	146.3900	147.9100	144.800000	146.5900	+0.687%	1,930,467	+57.180%
2025-04-14	143.9000	146.5200	142.740000	145.5900	+2.047%	2,577,017	+58.259%
2025-04-11	141.4000	143.1200	139.090000	142.6700	+0.606%	2,651,412	+61.499%
2025-04-10	140.9900	143.8800	138.050000	141.8100	+0.226%	3,412,313	+62.478%

.dark-mode .qnx0Pk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnx0Pk{ color: #333333; background-color: white; border: 2px solid #333333; }WELLWelltower Inc.stock NYSE

WELL
Welltower Inc.
stock NYSE