Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

Welltower Inc. (WELL)

Compare
147.45
-1.52
(-1.02%)
At close: March 7 at 4:00:02 PM EST
146.87
-0.58
(-0.39%)
After hours: March 7 at 7:57:47 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025149.21149.82146.23147.45147.453,323,900
Mar 6, 2025153.72154.00148.79148.97148.973,740,900
Mar 5, 2025152.28155.52152.28154.85154.852,391,000
Mar 4, 2025157.31158.55153.36153.90153.903,030,300
Mar 3, 2025153.49157.17152.51156.86156.863,441,400
Feb 28, 2025152.91153.90150.70153.51153.515,298,900
Feb 27, 2025150.57152.19149.98151.52151.522,150,500
Feb 26, 2025152.32152.43149.82150.65150.652,045,500
Feb 25, 2025 0.67 Dividend
Feb 25, 2025150.35152.59149.44151.74151.743,163,400
Feb 24, 2025148.92151.77148.83150.64149.972,320,900
Feb 21, 2025150.33151.08147.29148.58147.923,988,500
Feb 20, 2025149.13151.07148.79150.32149.653,321,600
Feb 19, 2025150.72150.78149.28149.71149.042,345,200
Feb 18, 2025149.96152.81149.90150.80150.133,116,900
Feb 14, 2025151.50151.79149.06149.97149.301,878,600
Feb 13, 2025146.85151.96146.60151.44150.774,201,600
Feb 12, 2025144.55148.50142.00146.50145.853,815,200
Feb 11, 2025142.32143.58141.59143.40142.762,555,900
Feb 10, 2025142.19143.84140.80143.11142.472,062,100
Feb 7, 2025142.49143.39142.31142.59141.962,065,600
Feb 6, 2025142.75143.16141.69142.39141.763,072,700
Feb 5, 2025140.32142.85139.38142.19141.562,057,100
Feb 4, 2025139.57140.22137.79138.86138.242,582,000
Feb 3, 2025136.00140.59135.75140.38139.763,399,400
Jan 31, 2025137.10137.88136.03136.48135.871,579,200
Jan 30, 2025136.69138.32136.11137.18136.571,906,700
Jan 29, 2025137.15138.12134.30134.93134.331,781,800
Jan 28, 2025138.36139.90136.49137.15136.541,989,300
Jan 27, 2025136.58139.29136.29138.45137.833,033,900
Jan 24, 2025132.00137.58131.14136.75136.143,504,500
Jan 23, 2025131.10132.39130.71132.24131.653,374,700
Jan 22, 2025133.59133.59131.08131.15130.573,666,100
Jan 21, 2025129.62134.25129.62133.67133.083,558,100
Jan 17, 2025129.11129.68128.35129.34128.762,726,900
Jan 16, 2025126.68128.81126.50128.73128.161,732,900
Jan 15, 2025128.93129.43125.81126.59126.032,525,300
Jan 14, 2025125.74127.00125.70126.87126.311,844,300
Jan 13, 2025124.50125.91124.19125.72125.162,392,100
Jan 10, 2025125.13126.27123.11124.78124.233,116,200
Jan 8, 2025124.87127.18124.01126.48125.922,353,100
Jan 7, 2025124.73125.58123.66124.24123.692,606,300
Jan 6, 2025125.78126.32123.77124.05123.502,136,800
Jan 3, 2025124.92126.18124.46125.82125.262,433,700
Jan 2, 2025125.64126.11123.57124.72124.171,716,200
Dec 31, 2024125.94126.27124.75126.03125.472,645,400
Dec 30, 2024124.35125.22123.48124.92124.361,255,000
Dec 27, 2024125.60126.43124.71125.00124.442,612,200
Dec 26, 2024125.60126.87125.60126.39125.831,079,000
Dec 24, 2024125.02126.89125.02126.59126.031,074,800
Dec 23, 2024124.77126.02124.02125.62125.061,871,900
Dec 20, 2024124.58126.60123.25124.64124.0911,368,600
Dec 19, 2024125.98128.38123.66123.78123.234,629,100
Dec 18, 2024128.71129.94125.40125.59125.034,105,100
Dec 17, 2024128.14131.02127.72129.23128.663,497,900
Dec 16, 2024129.50130.49128.66128.70128.132,170,600
Dec 13, 2024128.45129.65127.90129.12128.551,955,400
Dec 12, 2024128.87130.22128.44128.44127.871,810,900
Dec 11, 2024128.22129.41127.98128.59128.022,252,900
Dec 10, 2024129.69131.01128.81129.27128.702,581,500
Dec 9, 2024131.25131.89129.03129.45128.873,808,200
Dec 6, 2024132.11133.13130.38131.37130.792,304,700
Dec 5, 2024133.08133.85132.35132.61132.022,468,900
Dec 4, 2024132.91134.33132.26133.59133.003,159,900
Dec 3, 2024134.00134.38132.65132.85132.263,142,000
Dec 2, 2024137.39137.80133.49134.03133.432,416,300
Nov 29, 2024139.32140.29138.18138.18137.572,149,200
Nov 27, 2024139.83140.75138.89139.30138.683,352,100
Nov 26, 2024136.57139.10136.05138.96138.342,874,700
Nov 25, 2024137.79138.52135.69135.75135.159,474,900
Nov 22, 2024138.82139.34137.30137.91137.301,619,100
Nov 21, 2024137.27138.34136.82137.88137.271,831,000
Nov 20, 2024137.56138.47137.16137.40136.791,720,000
Nov 19, 2024137.11138.59136.42138.18137.571,652,600
Nov 18, 2024135.20137.21135.20137.01136.402,330,700
Nov 15, 2024133.91136.25133.81136.02135.421,994,300
Nov 14, 2024134.64135.31133.26134.42133.822,215,500
Nov 13, 2024 0.67 Dividend
Nov 13, 2024136.63137.31134.78134.95134.353,404,800
Nov 12, 2024137.58137.97135.90135.96134.692,377,000
Nov 11, 2024138.20138.79136.90137.63136.342,868,500
Nov 8, 2024138.00140.19137.91138.20136.912,484,900
Nov 7, 2024133.91137.52133.46136.92135.642,020,800
Nov 6, 2024136.00136.00131.21133.67132.422,928,700
Nov 5, 2024133.70135.17133.05135.12133.862,355,400
Nov 4, 2024133.67134.88133.36134.31133.052,131,800
Nov 1, 2024135.54136.67133.15133.27132.022,217,100
Oct 31, 2024137.38138.62134.63134.88133.623,980,900
Oct 30, 2024137.46139.80136.95138.45137.153,679,200
Oct 29, 2024133.62137.73133.40137.34136.064,160,400
Oct 28, 2024130.79131.54129.93130.57129.352,282,300
Oct 25, 2024132.40132.66130.13130.20128.981,837,100
Oct 24, 2024131.44132.45131.10132.04130.801,197,200
Oct 23, 2024129.91132.27129.67131.77130.541,676,600
Oct 22, 2024129.48130.70129.25130.09128.871,415,900
Oct 21, 2024131.95132.54129.78130.06128.842,416,600
Oct 18, 2024131.42132.27130.72132.24131.002,187,200
Oct 17, 2024130.80131.01130.00130.74129.521,971,500
Oct 16, 2024129.20130.75128.82130.35129.131,560,500
Oct 15, 2024128.48130.04128.10129.25128.042,442,800
Oct 14, 2024126.17127.91125.72127.60126.412,195,700
Oct 11, 2024124.34125.31123.60125.18124.011,758,300
Oct 10, 2024124.36124.45122.34123.11121.961,722,200
Oct 9, 2024124.80124.87123.24124.34123.182,413,600
Oct 8, 2024124.50125.00123.82124.77123.602,092,200
Oct 7, 2024124.91125.53123.99124.27123.112,857,600
Oct 4, 2024125.32125.90124.54125.56124.391,966,600
Oct 3, 2024127.34127.77126.22126.46125.281,702,500
Oct 2, 2024126.42127.97126.12127.03125.842,047,400
Oct 1, 2024128.31128.50126.91127.58126.391,981,800
Sep 30, 2024126.84128.03126.20128.03126.833,515,400
Sep 27, 2024127.35127.52126.21127.20126.012,286,000
Sep 26, 2024128.92129.08126.11126.55125.373,376,000
Sep 25, 2024128.31129.54128.27129.08127.872,777,800
Sep 24, 2024127.12128.39126.85127.60126.412,389,700
Sep 23, 2024125.83128.71125.50128.59127.392,410,000
Sep 20, 2024123.98126.30123.05125.27124.1010,565,700
Sep 19, 2024127.66128.46124.49125.39124.223,091,300
Sep 18, 2024127.64128.72126.78127.67126.482,729,300
Sep 17, 2024128.95129.56127.06127.46126.272,110,300
Sep 16, 2024130.97131.31129.10129.18127.972,199,400
Sep 13, 2024129.05129.87128.28129.75128.542,100,100
Sep 12, 2024128.03128.93127.05128.83127.623,055,700
Sep 11, 2024128.07128.78126.69128.66127.463,995,000
Sep 10, 2024127.88129.11126.33129.02127.812,506,300
Sep 9, 2024124.62127.47124.47127.33126.143,460,100
Sep 6, 2024123.86124.83123.00124.60123.432,457,000
Sep 5, 2024125.18125.50123.64124.00122.842,608,200
Sep 4, 2024122.25124.88122.18124.48123.324,334,100
Sep 3, 2024120.23122.36120.23122.06120.922,888,900
Aug 30, 2024120.92121.70119.96120.68119.557,190,700
Aug 29, 2024120.99121.25119.93120.55119.422,011,900
Aug 28, 2024120.39121.48120.38121.07119.942,948,800
Aug 27, 2024118.64120.79118.42120.26119.142,356,000
Aug 26, 2024119.51120.22118.87119.24118.121,399,200
Aug 23, 2024118.10119.50118.01119.37118.252,221,100
Aug 22, 2024116.50117.88116.50117.82116.721,668,700
Aug 21, 2024116.79117.23116.29116.33115.243,016,000
Aug 20, 2024115.74116.84115.49116.43115.341,681,900
Aug 19, 2024116.00117.00115.18115.54114.461,681,900
Aug 16, 2024116.32116.46115.33115.92114.843,472,500
Aug 15, 2024117.26118.48115.35116.34115.252,462,300
Aug 14, 2024117.07118.63117.07117.51116.412,340,400
Aug 13, 2024117.35117.98116.57117.17116.071,740,400
Aug 12, 2024 0.67 Dividend
Aug 12, 2024116.95117.79115.77116.62115.532,116,900
Aug 9, 2024116.24117.67115.45117.40115.642,209,200
Aug 8, 2024114.77116.40114.37115.73113.992,543,400
Aug 7, 2024115.57117.44114.62114.82113.103,426,100
Aug 6, 2024111.63115.86111.28114.96113.233,935,800
Aug 5, 2024112.11114.68110.74111.04109.374,104,400
Aug 2, 2024112.38114.62111.95112.76111.072,827,000
Aug 1, 2024112.40112.92111.07112.39110.701,967,200
Jul 31, 2024112.23113.79111.24111.25109.583,178,400
Jul 30, 2024113.97115.33111.21112.24110.563,992,200
Jul 29, 2024110.30112.16109.37111.65109.973,316,900
Jul 26, 2024108.60110.49108.24109.78108.132,104,700
Jul 25, 2024110.09111.85108.49108.49106.862,572,600
Jul 24, 2024109.59111.39109.07109.55107.912,224,200
Jul 23, 2024108.75110.63108.45109.59107.952,601,600
Jul 22, 2024107.39108.67106.98108.63107.001,744,100
Jul 19, 2024106.66108.06105.86107.41105.802,100,800
Jul 18, 2024106.23107.58105.59105.95104.361,599,300
Jul 17, 2024105.99106.94105.54106.79105.192,144,400
Jul 16, 2024105.98106.37105.34105.94104.352,181,700
Jul 15, 2024104.47105.57104.10105.34103.761,811,600
Jul 12, 2024104.96104.99103.36104.20102.643,512,500
Jul 11, 2024104.97106.22103.75104.65103.083,071,700
Jul 10, 2024105.23105.41102.92104.55102.982,448,000
Jul 9, 2024104.16105.05103.30104.83103.264,672,100
Jul 8, 2024105.77105.95104.28104.42102.853,726,300
Jul 5, 2024105.50106.50104.73106.48104.881,626,900
Jul 3, 2024105.91106.23105.16105.35103.771,204,800
Jul 2, 2024104.55105.98104.08105.97104.382,775,500
Jul 1, 2024104.24104.78102.94104.00102.442,494,100
Jun 28, 2024103.77104.86103.29104.25102.6911,688,700
Jun 27, 2024102.06103.58101.97103.35101.802,649,600
Jun 26, 2024100.52101.94100.13101.83100.302,846,700
Jun 25, 2024102.98103.09100.46100.9399.423,136,500
Jun 24, 2024102.40103.89102.07102.97101.423,349,700
Jun 21, 2024102.93103.35101.80102.32100.7817,573,800
Jun 20, 2024103.67103.89102.80103.03101.483,080,000
Jun 18, 2024103.81104.26102.95103.94102.382,172,600
Jun 17, 2024103.55104.33103.30103.79102.231,900,300
Jun 14, 2024103.85104.47103.18104.04102.481,859,500
Jun 13, 2024103.30104.08102.89103.87102.311,883,200
Jun 12, 2024105.27105.27102.60102.87101.332,182,100
Jun 11, 2024102.85104.12102.37103.46101.912,346,500
Jun 10, 2024104.55105.25103.45103.53101.982,268,000
Jun 7, 2024103.82104.16103.13103.81102.251,967,200
Jun 6, 2024104.65105.25104.23104.65103.081,666,300
Jun 5, 2024104.38105.69104.09105.01103.432,202,900
Jun 4, 2024103.91105.01103.41104.49102.922,039,200
Jun 3, 2024103.76104.40103.32104.06102.503,030,100
May 31, 2024102.86104.05102.05103.67102.117,068,500
May 30, 2024101.07102.21100.96102.15100.621,672,500
May 29, 2024100.39100.9299.95100.6499.132,075,900
May 28, 2024101.44101.75100.65100.8399.322,738,000
May 24, 2024100.65101.37100.08100.8799.361,936,700
May 23, 2024101.96102.0099.7799.9698.462,129,800
May 22, 2024101.06102.66100.39101.87100.342,274,300
May 21, 2024100.82101.34100.37101.1099.581,472,900
May 20, 2024101.01102.15100.79100.8499.331,800,700
May 17, 2024101.51101.88100.89101.2999.771,913,200
May 16, 2024101.43101.76100.81100.9599.442,326,300
May 15, 2024100.40101.1099.30101.0099.482,632,600
May 14, 202499.77100.3398.6698.8297.342,721,800
May 13, 202499.0999.6898.3699.4897.992,091,000
May 10, 2024 0.61 Dividend
May 10, 202498.8999.3998.3398.8397.351,763,500
May 9, 202498.8399.3497.8899.1697.072,253,000
May 8, 202497.8098.6697.2298.4096.332,293,600
May 7, 202497.5097.9696.9197.4695.411,836,400
May 6, 202496.5096.8595.8696.7894.741,605,800
May 3, 202496.9697.2194.6695.8193.792,557,300
May 2, 202495.0096.1993.7296.0894.063,129,100
May 1, 202495.0296.0594.1494.3692.372,283,500
Apr 30, 202494.5298.1994.5295.2893.273,879,100
Apr 29, 202495.0995.8394.6295.7893.762,607,900
Apr 26, 202494.3094.9993.9694.3492.351,857,200
Apr 25, 202493.1894.1292.7394.0092.022,477,900
Apr 24, 202492.2094.0091.9193.7091.732,692,300
Apr 23, 202491.8093.0491.4192.9390.972,379,000
Apr 22, 202491.7391.8890.7691.6189.681,940,500
Apr 19, 202491.4191.9990.7791.3289.401,901,600
Apr 18, 202489.7590.9189.3890.8188.901,879,100
Apr 17, 202488.3691.0488.3189.7087.813,175,900
Apr 16, 202488.7089.1987.8788.3186.451,911,100
Apr 15, 202490.4390.5888.3389.1087.221,548,000
Apr 12, 202490.2990.6289.3889.7987.901,808,400
Apr 11, 202490.6191.2589.8090.3788.472,312,300
Apr 10, 202489.9290.6889.4690.2088.304,559,400
Apr 9, 202491.7892.0190.9992.0090.062,019,000
Apr 8, 202491.4892.0791.3091.7989.861,807,500
Apr 5, 202490.4492.0290.4491.7689.831,728,100
Apr 4, 202492.1292.4490.1190.4488.531,787,400
Apr 3, 202491.2091.8790.6691.2789.351,974,800
Apr 2, 202491.5992.0090.9090.9889.062,582,000
Apr 1, 202493.4493.5391.8191.9990.052,198,600
Mar 28, 202493.3393.6092.9493.4491.473,519,500
Mar 27, 202491.8592.8891.1492.8090.853,077,200
Mar 26, 202491.5592.3590.9991.0189.091,776,400
Mar 25, 202492.4292.7191.2491.2789.351,761,900
Mar 22, 202493.3993.6892.0092.0890.141,659,600
Mar 21, 202493.3693.5391.3293.1091.143,810,100
Mar 20, 202493.3893.7292.3192.9991.032,212,500
Mar 19, 202492.7693.8292.3393.6691.692,686,400
Mar 18, 202491.8892.7791.5392.3090.362,074,100
Mar 15, 202491.2992.1691.1291.3589.436,279,900
Mar 14, 202492.0092.1590.7991.7089.772,517,100
Mar 13, 202492.9093.2392.2192.6890.732,334,200
Mar 12, 202492.5493.5792.3192.8690.901,743,600
Mar 11, 202491.7792.8191.5092.7090.752,170,500
Mar 8, 202492.3192.3691.6192.0090.063,137,900

Related Tickers

VTR Ventas, Inc.
67.87
+0.27%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
 
AHR American Healthcare REIT, Inc.
28.91
-0.38%
 
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
CTRE CareTrust REIT, Inc.
25.85
+1.33%
 
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
MPW Medical Properties Trust, Inc.
6.02
+6.55%
 
NHI National Health Investors, Inc.
72.92
+1.43%