Welltower Inc. - WELL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	208.85	208.19	208.19	209.72	206.68	1.94M
February 19, 2026	209.38	208.01	208.01	210.18	207.01	2.16M
February 18, 2026	214.84	208.59	208.59	215.56	208.22	4.43M
February 17, 2026	212.01	215.48	215.48	216.43	211.41	4.84M
February 13, 2026	208.38	210.72	210.72	211.86	207.83	3.59M
February 12, 2026	209.02	208.14	208.14	212.18	207	6.74M
February 11, 2026	205.36	207.88	207.88	212.62	205.36	5.78M
February 10, 2026	197.2	200.84	200.84	201.14	196.78	3.3M
February 09, 2026	196.35	197.25	197.25	198.85	196.03	2.93M
February 06, 2026	192.91	195.92	195.92	196.31	191.66	2.94M
February 05, 2026	185.76	191.06	191.06	192.1	185.76	2.49M
February 04, 2026	188.16	185.48	185.48	189.21	185.1	2.2M
February 03, 2026	187.08	187.5	187.5	187.78	181.47	2.95M
February 02, 2026	188.46	187.43	187.43	189.6	187.28	3.22M
January 30, 2026	185.24	188.36	188.36	188.9	184.39	2.79M
January 29, 2026	184.85	185.69	185.69	187.28	183.35	2.62M
January 28, 2026	183.25	183.94	183.94	185.85	182.57	2.42M
January 27, 2026	184.49	183.49	183.49	184.99	182.61	2.5M
January 26, 2026	184	183.63	183.63	184.6	182.46	3.66M
January 23, 2026	181.97	183.68	183.68	184.05	181.51	4.67M
January 22, 2026	186.08	181.96	181.96	186.46	181.56	3.98M
January 21, 2026	188.73	186	186	189.5	185.23	3.76M
January 20, 2026	191.1	188	188	192.19	187.61	5.22M
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

Welltower Inc. (WELL) NYSE