Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	187.84	191.38	191.38	191.94	187.01	3.24M
January 15, 2026	189.68	188.18	188.18	192.05	187.7	2.28M
January 14, 2026	188.18	188.71	188.71	189.24	186.25	2.39M
January 13, 2026	186.5	188.25	188.25	188.62	185.61	2.6M
January 12, 2026	186.82	186.68	186.68	189.74	186.42	2.42M
January 09, 2026	186.91	186.08	186.08	190	185.73	2.76M
January 08, 2026	186.13	186.31	186.31	187.02	182.97	2.43M
January 07, 2026	186	185.65	185.65	188.92	185.49	2.61M
January 06, 2026	183.99	185.66	185.66	186.7	183.55	3.58M
January 05, 2026	187.02	184.73	184.73	187.03	181.91	3.65M
January 02, 2026	185.61	186.94	186.94	186.99	183.67	2.19M
December 31, 2025	188.25	185.61	185.61	188.4	185.27	2.37M
December 30, 2025	190.43	187.96	187.96	190.84	187.74	1.67M
December 29, 2025	188.86	189.64	189.64	189.77	188.03	1.66M
December 26, 2025	187.35	187.86	187.86	188.07	186.4	995,103
December 24, 2025	186.86	187.7	187.7	187.74	186.46	818,928
December 23, 2025	186.17	186.86	186.86	187.49	185.26	2.41M
December 22, 2025	186.49	186.43	186.43	187.24	185.11	2.32M
December 19, 2025	187.41	186.01	186.01	188.42	185.76	16.16M
December 18, 2025	188.86	187.49	187.49	190.02	184.68	4.17M
December 17, 2025	190.07	189.16	189.16	191.52	188.12	4.46M
December 16, 2025	190.59	190.4	190.4	193.18	189.93	2.8M
December 15, 2025	188.02	190.47	190.47	191.01	187.83	3.91M
December 12, 2025	186.13	186.73	186.73	187.93	185.01	4.24M
December 11, 2025	190.29	184.97	184.97	190.59	183.6	7.11M
December 10, 2025	196.64	191.07	191.07	197.21	190.72	3.74M
December 09, 2025	201.47	195.8	195.8	203.38	195.43	3.42M
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

Welltower Inc. (WELL) NYSE