Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Welltower Inc. (WELL) NYSE