Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	168.43	169.13	169.13	169.67	168.07	1.98M
September 11, 2025	168.23	168.47	168.47	169.22	167.53	1.82M
September 10, 2025	168.84	168.09	168.09	170.49	168.01	2.05M
September 09, 2025	169.02	168.85	168.85	169.62	168.17	2.14M
September 08, 2025	167.81	169.36	169.36	170.99	166.96	2.68M
September 05, 2025	168.36	167.82	167.82	168.59	164.33	2.7M
September 04, 2025	168.25	167.68	167.68	168.91	166.17	2.16M
September 03, 2025	167.48	167.43	167.43	169.47	167.14	2.09M
September 02, 2025	168.09	167.74	167.74	169.27	166.98	2.67M
August 29, 2025	167.5	168.28	168.28	168.56	167.29	1.69M
August 28, 2025	167.43	167.4	167.4	168.5	166.66	2.11M
August 27, 2025	166.25	167.75	167.75	168.15	166.07	1.79M
August 26, 2025	165	165.84	165.84	166.6	164.1	3.63M
August 25, 2025	164.53	164.9	164.9	165.99	164.48	1.33M
August 22, 2025	167.86	164.43	164.43	168.47	163.97	2.8M
August 21, 2025	165.62	166.94	166.94	167.8	165.43	1.87M
August 20, 2025	164.46	165.99	165.99	167.32	164.46	2.13M
August 19, 2025	162.41	163.57	163.57	163.61	162.29	1.69M
August 18, 2025	163.27	162.41	162.41	164.41	162	1.67M
August 15, 2025	162.07	162.9	162.9	163.33	161.26	2.49M
August 14, 2025	163.54	161.88	161.88	164.36	161.74	1.7M
August 13, 2025	165.26	163.04	163.04	165.51	161.27	3.03M
August 12, 2025	167.45	164.79	164.79	167.45	162.19	2.51M
August 11, 2025	167.9	168.03	168.03	169.57	167.02	2.48M
August 08, 2025	170.12	168.03	168.03	170.89	168.03	1.98M
August 07, 2025	168.88	169.68	169.68	170.51	168.78	2.66M
August 06, 2025	169.74	168.96	168.96	171.09	168.86	3.11M
August 05, 2025	168.82	169.69	169.69	170.3	168	3.13M
August 04, 2025	165.73	168.78	168.78	169	165.71	2.86M
August 01, 2025	166.86	166.24	166.24	167.78	165.12	2.41M
July 31, 2025	165.81	165.07	165.07	167.32	164.88	2.91M
July 30, 2025	165.93	166.38	166.38	168.84	165.56	2.46M
July 29, 2025	162.48	165.96	165.96	167.2	160.51	5.27M
July 28, 2025	161.2	158.29	158.29	161.29	158.24	2.18M
July 25, 2025	161.19	161.56	161.56	162.26	160.2	1.59M
July 24, 2025	161.51	161.4	161.4	162.23	159.38	2.42M
July 23, 2025	160.63	161.63	161.63	161.74	159.66	1.45M
July 22, 2025	160.68	161.09	161.09	161.49	159.82	1.9M
July 21, 2025	158.8	160.32	160.32	160.94	158.46	1.48M
July 18, 2025	157.53	159.05	159.05	159.57	156.96	1.56M
July 17, 2025	157.28	157.63	157.63	157.94	156.47	1.48M
July 16, 2025	157.53	157.55	157.55	158.41	156.23	1.82M
July 15, 2025	157.63	156.71	156.71	158.55	155.33	2.1M
July 14, 2025	155.35	158.07	158.07	158.22	155.35	2.73M
July 11, 2025	152.12	155.16	155.16	155.52	151.92	2.46M
July 10, 2025	151.81	152.72	152.72	153.61	150.78	2.22M
July 09, 2025	151.17	152.25	152.25	153.18	150.7	3.12M
July 08, 2025	153.42	151.76	151.76	154	150.53	2.42M
July 07, 2025	153.61	154.23	154.23	154.73	152.74	3.11M
July 03, 2025	151.81	152.77	152.77	153.1	150.2	1.51M
July 02, 2025	151.07	150.71	150.71	151.73	148.97	2.92M
July 01, 2025	154.16	151.6	151.6	154.79	150	3.23M
June 30, 2025	151.87	153.73	153.73	153.88	150.01	4.62M
June 27, 2025	153.08	152.13	152.13	153.42	151.92	3.37M
June 26, 2025	155.01	153.48	153.48	156.22	151.72	3.15M
June 25, 2025	153.03	153.43	153.43	154.86	152.16	3.11M
June 24, 2025	153.26	154.25	154.25	155.39	152.5	4.94M
June 23, 2025	152.82	154.12	154.12	154.85	152.25	5.19M
June 20, 2025	152.91	151.24	151.24	154.2	151.14	11.34M
June 18, 2025	152	153.18	153.18	153.92	151.09	4.26M

Welltower Inc. (WELL) NYSE