Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Welltower Inc. (WELL) NYSE