Welltower Inc. WELL
NYSE · United States · Finance
$230.24-2.66 (-1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $230.24 | -1.14% | $233.20 | $234.44 | $230.24 | 3.00M |
| 2026-09-29 | $232.90 | -0.03% | $232.58 | $234.14 | $231.08 | 1.90M |
| 2026-09-28 | $232.96 | +0.69% | $234.41 | $234.82 | $231.35 | 2.34M |
| 2026-09-25 | $231.37 | -0.96% | $233.84 | $237.32 | $229.88 | 2.31M |
| 2026-09-24 | $233.61 | +1.63% | $234.00 | $236.97 | $232.85 | 2.75M |
| 2026-09-23 | $229.87 | -0.23% | $229.00 | $231.99 | $228.95 | 2.76M |
| 2026-09-22 | $230.39 | -1.02% | $229.95 | $231.64 | $229.00 | 2.07M |
| 2026-09-21 | $232.76 | +1.70% | $229.26 | $233.96 | $228.51 | 2.81M |
| 2026-09-18 | $228.87 | -1.46% | $229.60 | $231.86 | $228.00 | 8.29M |
| 2026-09-17 | $232.26 | -0.96% | $235.37 | $236.30 | $231.58 | 2.07M |
| 2026-09-16 | $234.50 | +0.75% | $232.76 | $236.78 | $231.31 | 2.14M |
| 2026-09-15 | $232.76 | -0.62% | $233.43 | $234.37 | $229.74 | 2.02M |
| 2026-09-14 | $234.21 | -0.60% | $238.59 | $240.31 | $234.21 | 1.68M |
| 2026-09-11 | $235.62 | -0.04% | $236.92 | $239.43 | $234.08 | 2.11M |
| 2026-09-10 | $235.71 | -0.08% | $238.35 | $239.93 | $234.82 | 2.29M |
| 2026-09-09 | $235.90 | -0.57% | $236.98 | $238.23 | $234.72 | 1.87M |
| 2026-09-08 | $237.25 | +0.46% | $234.28 | $240.35 | $234.28 | 2.81M |
| 2026-09-04 | $236.17 | -2.05% | $239.34 | $241.41 | $235.45 | 2.25M |
| 2026-09-03 | $241.12 | +1.06% | $239.11 | $242.57 | $237.46 | 2.30M |
| 2026-09-02 | $238.59 | -0.76% | $240.70 | $240.98 | $236.65 | 2.52M |
| 2026-09-01 | $240.42 | +1.77% | $238.05 | $242.97 | $237.91 | 3.42M |
| 2026-08-31 | $236.24 | -0.77% | $236.42 | $237.89 | $233.52 | 4.91M |
| 2026-08-28 | $238.07 | -0.64% | $241.32 | $241.39 | $237.47 | 2.13M |
| 2026-08-27 | $239.60 | -0.81% | $238.45 | $240.63 | $237.22 | 2.39M |
| 2026-08-26 | $241.56 | +0.17% | $241.96 | $243.04 | $238.96 | 2.37M |
| 2026-08-25 | $241.15 | +0.47% | $240.78 | $242.31 | $238.67 | 1.77M |
| 2026-08-24 | $240.01 | +0.33% | $239.85 | $242.78 | $238.46 | 1.69M |
| 2026-08-21 | $239.22 | +0.77% | $237.18 | $241.11 | $236.08 | 3.14M |
| 2026-08-20 | $237.40 | +0.71% | $235.90 | $238.79 | $235.11 | 2.68M |
| 2026-08-19 | $235.73 | +0.12% | $235.44 | $236.72 | $234.30 | 2.27M |
| 2026-08-18 | $235.44 | +0.06% | $235.74 | $238.85 | $235.00 | 1.88M |
| 2026-08-17 | $235.30 | -0.09% | $234.44 | $236.28 | $233.00 | 2.52M |
| 2026-08-14 | $235.52 | +0.46% | $234.14 | $236.43 | $233.14 | 1.97M |
| 2026-08-13 | $234.44 | +1.81% | $231.50 | $235.59 | $231.21 | 4.48M |
| 2026-08-12 | $230.27 | +1.88% | $225.49 | $230.61 | $224.97 | 3.40M |
| 2026-08-11 | $226.01 | -3.84% | $233.36 | $233.73 | $225.55 | 3.31M |
| 2026-08-10 | $235.04 | -0.79% | $236.90 | $237.02 | $234.40 | 2.15M |
| 2026-08-07 | $236.92 | +0.39% | $235.14 | $238.36 | $234.57 | 3.53M |
| 2026-08-06 | $236.00 | -0.53% | $238.91 | $239.20 | $233.74 | 3.02M |
| 2026-08-05 | $237.25 | +2.45% | $232.30 | $237.51 | $230.19 | 3.06M |
| 2026-08-04 | $231.57 | -0.66% | $230.31 | $232.34 | $226.48 | 5.22M |
| 2026-08-03 | $233.10 | -0.57% | $235.06 | $236.40 | $232.06 | 3.79M |
| 2026-07-31 | $234.44 | -0.51% | $234.21 | $237.10 | $232.63 | 3.98M |
| 2026-07-30 | $235.63 | -2.26% | $239.13 | $240.81 | $234.14 | 2.99M |
| 2026-07-29 | $241.08 | -1.02% | $243.15 | $245.30 | $238.61 | 2.70M |
| 2026-07-28 | $243.57 | -1.92% | $251.40 | $255.20 | $242.24 | 4.63M |
| 2026-07-27 | $248.34 | -1.48% | $251.14 | $252.17 | $248.34 | 2.61M |
| 2026-07-24 | $252.07 | +2.03% | $248.48 | $252.94 | $246.03 | 3.31M |
| 2026-07-23 | $247.05 | +0.82% | $244.93 | $250.12 | $243.51 | 2.83M |
| 2026-07-22 | $245.04 | -0.54% | $247.24 | $247.35 | $244.16 | 2.02M |
| 2026-07-21 | $246.37 | +0.62% | $242.27 | $247.45 | $242.27 | 2.69M |
| 2026-07-20 | $244.84 | +0.65% | $243.46 | $245.36 | $242.68 | 2.60M |
| 2026-07-17 | $243.25 | +0.73% | $244.07 | $246.43 | $242.23 | 2.79M |
| 2026-07-16 | $241.49 | +3.51% | $234.26 | $241.79 | $233.87 | 2.71M |
| 2026-07-15 | $233.29 | -1.15% | $236.69 | $238.03 | $232.32 | 2.55M |
| 2026-07-14 | $236.00 | +0.62% | $235.40 | $237.22 | $234.00 | 3.32M |
| 2026-07-13 | $234.55 | +1.28% | $233.17 | $235.73 | $230.90 | 1.90M |
| 2026-07-10 | $231.59 | -0.23% | $232.73 | $233.01 | $228.37 | 2.53M |
| 2026-07-09 | $232.12 | -0.76% | $233.67 | $234.70 | $231.71 | 1.65M |
| 2026-07-08 | $233.90 | -1.55% | $236.62 | $238.00 | $233.81 | 2.56M |
| 2026-07-07 | $237.59 | +2.11% | $234.53 | $239.11 | $233.27 | 4.20M |
| 2026-07-06 | $232.69 | -1.43% | $235.87 | $236.34 | $231.01 | 2.86M |
| 2026-07-02 | $236.06 | +2.55% | $231.15 | $236.06 | $229.22 | 4.13M |
| 2026-07-01 | $230.19 | +1.42% | $227.60 | $231.85 | $226.97 | 2.74M |
| 2026-06-30 | $226.97 | -0.33% | $226.31 | $230.07 | $225.16 | 4.46M |
| 2026-06-29 | $227.73 | +0.18% | $227.24 | $228.03 | $223.92 | 2.59M |
| 2026-06-26 | $227.33 | +1.61% | $227.03 | $228.53 | $223.04 | 4.94M |
| 2026-06-25 | $223.73 | +1.04% | $221.68 | $224.47 | $219.33 | 2.82M |
| 2026-06-24 | $221.43 | +1.73% | $218.85 | $223.94 | $217.10 | 5.36M |
| 2026-06-23 | $217.67 | +2.94% | $213.06 | $219.00 | $211.66 | 3.59M |
| 2026-06-22 | $211.45 | +2.32% | $207.80 | $212.49 | $206.21 | 3.64M |
| 2026-06-18 | $206.65 | +0.05% | $208.52 | $208.52 | $202.90 | 8.06M |
| 2026-06-17 | $206.55 | -3.26% | $213.19 | $214.17 | $206.31 | 4.85M |
| 2026-06-16 | $213.50 | +0.32% | $213.45 | $215.73 | $212.06 | 2.35M |
| 2026-06-15 | $212.82 | -0.66% | $212.65 | $215.62 | $211.65 | 4.47M |
| 2026-06-12 | $214.23 | +1.69% | $212.22 | $214.92 | $211.95 | 2.26M |
| 2026-06-11 | $210.67 | -0.33% | $212.59 | $214.33 | $210.53 | 3.81M |
| 2026-06-10 | $211.36 | +2.22% | $208.70 | $212.84 | $207.90 | 3.11M |
| 2026-06-09 | $206.77 | +3.39% | $201.81 | $207.90 | $199.02 | 3.16M |
| 2026-06-08 | $200.00 | -3.35% | $207.12 | $208.24 | $198.97 | 2.91M |
| 2026-06-05 | $206.93 | +3.03% | $200.88 | $210.41 | $200.00 | 3.18M |
| 2026-06-04 | $200.85 | +0.63% | $202.31 | $204.01 | $198.25 | 2.84M |
| 2026-06-03 | $199.59 | +2.17% | $195.32 | $200.92 | $195.29 | 5.47M |
| 2026-06-02 | $195.35 | -1.02% | $197.25 | $198.46 | $194.67 | 3.35M |
| 2026-06-01 | $197.36 | -3.88% | $205.03 | $207.40 | $197.33 | 3.48M |
| 2026-05-29 | $205.33 | -2.36% | $209.99 | $210.87 | $205.33 | 10.33M |
| 2026-05-28 | $210.29 | -1.82% | $213.94 | $215.51 | $209.29 | 3.09M |
| 2026-05-27 | $214.18 | -1.81% | $216.99 | $217.81 | $214.11 | 2.71M |
| 2026-05-26 | $218.13 | +0.91% | $217.58 | $219.75 | $215.73 | 3.24M |
| 2026-05-22 | $216.17 | +0.07% | $218.00 | $218.40 | $215.24 | 2.29M |