Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	204.52	200.88	200.88	204.86	200.51	3.81M
December 05, 2025	204.4	204.31	204.31	205.04	203.05	2.73M
December 04, 2025	201.86	203.87	203.87	205.55	201.07	2.54M
December 03, 2025	202.77	201.92	201.92	203.23	200.8	2.64M
December 02, 2025	204.19	203.2	203.2	204.75	202.35	2.58M
December 01, 2025	207.6	203.9	203.9	208.12	203.72	2.57M
November 28, 2025	206.76	208.22	208.22	209.05	206.22	1.31M
November 26, 2025	204.5	206.25	206.25	207.01	202.72	2.29M
November 25, 2025	201.87	204.59	204.59	205.33	201.55	2.83M
November 24, 2025	199.93	202.3	202.3	203.18	199.2	5.83M
November 21, 2025	197.78	199.93	199.93	200.25	194.64	4.47M
November 20, 2025	198.19	197.58	197.58	201.42	197.07	5.02M
November 19, 2025	197.2	196.9	196.9	199.65	196.26	2.76M
November 18, 2025	197.99	198.29	198.29	200.64	197.37	3.99M
November 17, 2025	194.64	197.27	197.27	197.43	194.22	5.52M
November 14, 2025	192.45	193.82	193.82	194.83	191.53	2.79M
November 13, 2025	192.14	191.07	191.07	192.61	190.11	3.18M
November 12, 2025	191.75	191.64	191.64	192.81	191.02	3.88M
November 11, 2025	191.41	192.31	192.31	192.79	189.72	2.14M
November 10, 2025	189.65	191.06	191.06	192.12	189	3.43M
November 07, 2025	188.03	190.25	189.51	190.68	186.23	3.32M
November 06, 2025	187.09	187.76	187.03	188.93	185.42	3.83M
November 05, 2025	186.02	186.35	185.63	188.12	185.19	3.13M
November 04, 2025	183.31	184.35	183.63	184.9	180.97	2.58M
November 03, 2025	179.78	182.32	181.61	182.77	179.24	2.93M
October 31, 2025	179.48	181.04	180.34	181.84	178.19	4.04M
October 30, 2025	177.77	180.88	180.18	181.52	177.45	2.8M
October 29, 2025	179.04	176.96	176.96	183.54	174.91	4.81M
October 28, 2025	189.53	179.7	179.7	189.53	177.55	5.37M
October 27, 2025	178.33	182.61	182.61	182.87	177.53	3.37M
October 24, 2025	176.79	177.94	177.94	179.62	176.35	1.89M
October 23, 2025	176.45	176.06	176.06	177.26	174.9	1.83M
October 22, 2025	175.86	175.94	175.94	176.6	174.72	1.57M
October 21, 2025	178.43	175.12	175.12	178.63	173.13	3.45M
October 20, 2025	176.33	177.71	177.71	177.94	175.07	1.9M
October 17, 2025	172.64	175.09	175.09	175.66	172.5	3.15M
October 16, 2025	173.58	172.08	172.08	173.72	171.25	2.63M
October 15, 2025	169	172.34	172.34	173.36	168.83	2.86M
October 14, 2025	166.88	169.34	169.34	169.48	166.88	3.48M
October 13, 2025	165.56	166.85	166.85	166.89	163.75	2.16M
October 10, 2025	167.02	165.94	165.94	167.96	165.52	2.54M
October 09, 2025	169.59	167.27	167.27	170.07	166.48	2.42M
October 08, 2025	172.47	169.14	169.14	172.81	168.88	3.12M
October 07, 2025	173.86	173	173	174	171.79	2.24M
October 06, 2025	174.04	174.14	174.14	175.44	173.15	1.93M
October 03, 2025	175.38	175.04	175.04	176.6	175	2M
October 02, 2025	178.92	175.5	175.5	179.37	174.89	3.06M
October 01, 2025	178.37	179.38	179.38	180.4	177.94	3.11M
September 30, 2025	176.53	178.14	178.14	178.54	176.53	4.69M
September 29, 2025	175	176.2	176.2	177.23	174.24	3.43M
September 26, 2025	172.49	174.9	174.9	175.1	172.36	3.17M
September 25, 2025	171.46	171.7	171.7	172.69	170.89	2.75M
September 24, 2025	172.51	170.97	170.97	173.22	170.81	3.68M
September 23, 2025	168.47	172.55	172.55	172.71	167.88	3.13M
September 22, 2025	165.45	167.42	167.42	167.74	164.54	3.54M
September 19, 2025	166.77	165.19	165.19	168.2	164.88	20.21M
September 18, 2025	166.2	166.53	166.53	167.72	166.1	3.7M
September 17, 2025	165.33	165.91	165.91	167	164.33	3.77M
September 16, 2025	169.01	165.21	165.21	169.15	164.93	2.72M
September 15, 2025	169.3	168.92	168.92	170.41	168.58	2.07M

Welltower Inc. (WELL) NYSE