Skip to main content

Welltower Inc (NY: WELL )

127.67 +0.21 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 78.30 78.60 76.87 78.28 4,379,490 +0.48(+0.62%)
Jun 29, 2023 77.25 77.93 76.92 77.80 1,954,860 +0.32(+0.41%)
Jun 28, 2023 77.78 77.97 77.07 77.48 2,029,382 -0.66(-0.84%)
Jun 27, 2023 77.45 78.37 76.63 78.14 1,657,806 +1.13(+1.47%)
Jun 26, 2023 74.08 77.11 73.97 77.00 2,359,710 +3.18(+4.31%)
Jun 23, 2023 75.41 76.01 73.41 73.82 3,796,310 -2.11(-2.78%)
Jun 22, 2023 76.69 76.82 74.81 75.93 1,680,100 -0.51(-0.67%)
Jun 21, 2023 76.17 76.57 75.49 76.44 2,537,903 -0.22(-0.29%)
Jun 20, 2023 77.43 77.70 76.08 76.67 2,743,699 -1.15(-1.48%)
Jun 16, 2023 77.92 79.33 77.40 77.82 12,042,583 +0.25(+0.32%)
Jun 15, 2023 78.88 78.88 76.85 77.57 4,478,047 -1.35(-1.70%)
Jun 14, 2023 79.85 80.25 78.74 78.91 3,312,054 -0.40(-0.50%)
Jun 13, 2023 79.11 79.94 78.87 79.31 2,410,462 +0.14(+0.17%)
Jun 12, 2023 78.43 79.18 78.23 79.17 2,928,724 +0.69(+0.88%)
Jun 09, 2023 77.44 78.53 76.99 78.49 2,422,149 +1.26(+1.63%)
Jun 08, 2023 77.29 77.91 76.49 77.23 3,137,709 -0.60(-0.77%)
Jun 07, 2023 76.87 78.13 76.34 77.83 2,674,372 +1.71(+2.25%)
Jun 06, 2023 74.20 76.13 73.98 76.11 2,461,542 +2.48(+3.36%)
Jun 05, 2023 73.40 73.79 72.98 73.64 1,572,132 +0.32(+0.44%)
Jun 02, 2023 73.20 74.29 72.79 73.32 2,068,920 +1.11(+1.54%)
Jun 01, 2023 71.69 72.69 70.92 72.20 1,969,888 +0.00(+0.00%)
May 31, 2023 71.18 72.43 70.89 72.20 7,559,947 +1.43(+2.02%)
May 30, 2023 70.95 71.75 70.48 70.77 1,988,113 -0.40(-0.56%)
May 26, 2023 71.52 71.61 70.50 71.17 1,621,237 -0.08(-0.11%)
May 25, 2023 72.12 72.12 70.13 71.25 1,952,157 -0.59(-0.82%)
May 24, 2023 73.67 73.93 71.73 71.84 1,990,090 -1.88(-2.55%)
May 23, 2023 73.94 74.83 73.64 73.71 1,692,617 -0.31(-0.42%)
May 22, 2023 74.17 74.92 73.85 74.02 1,506,357 -0.05(-0.07%)
May 19, 2023 74.77 75.02 73.67 74.07 1,909,573 -0.33(-0.44%)
May 18, 2023 74.52 75.31 74.01 74.40 2,007,799 -0.61(-0.81%)
May 17, 2023 75.30 75.42 73.92 75.01 1,974,647 -0.02(-0.03%)
May 16, 2023 77.71 77.71 74.98 75.03 2,252,192 -2.52(-3.24%)
May 15, 2023 76.56 77.65 76.05 77.55 2,295,388 +1.39(+1.83%)
May 12, 2023 75.98 76.43 75.67 76.15 1,965,319 +0.14(+0.19%)
May 11, 2023 75.67 76.73 75.09 76.01 2,634,761 -0.22(-0.29%)
May 10, 2023 75.67 76.54 74.86 76.23 2,526,594 +1.02(+1.35%)
May 09, 2023 73.32 75.60 72.98 75.21 4,514,926 +1.91(+2.61%)
May 08, 2023 74.29 74.89 73.18 73.30 4,374,100 -2.33(-3.09%)
May 05, 2023 74.15 75.85 73.79 75.63 1,767,324 +1.79(+2.42%)
May 04, 2023 74.62 75.11 72.92 73.85 2,326,397 -0.60(-0.80%)
May 03, 2023 75.04 75.90 73.42 74.44 2,375,828 +0.16(+0.22%)
May 02, 2023 75.01 75.35 73.71 74.28 2,636,515 -0.87(-1.16%)
May 01, 2023 75.86 76.49 75.02 75.15 2,108,889 -0.92(-1.21%)
Apr 28, 2023 75.14 76.12 74.87 76.08 2,409,655 +1.18(+1.58%)
Apr 27, 2023 73.18 74.90 73.18 74.89 2,197,103 +1.75(+2.39%)
Apr 26, 2023 73.08 73.89 72.74 73.15 2,808,520 -0.21(-0.29%)
Apr 25, 2023 72.06 73.62 71.80 73.36 2,340,632 +1.02(+1.41%)
Apr 24, 2023 72.94 73.04 71.50 72.34 1,925,233 -0.29(-0.40%)
Apr 21, 2023 73.06 73.20 72.07 72.63 1,556,507 -0.24(-0.33%)
Apr 20, 2023 73.18 73.28 72.26 72.87 1,290,577 -0.36(-0.49%)
Apr 19, 2023 71.90 73.28 71.88 73.22 1,350,182 +0.77(+1.06%)
Apr 18, 2023 72.19 72.53 71.69 72.46 1,413,462 +0.20(+0.28%)
Apr 17, 2023 71.24 72.27 71.18 72.25 1,825,865 +1.10(+1.55%)
Apr 14, 2023 71.86 72.14 70.73 71.15 1,746,408 -0.39(-0.55%)
Apr 13, 2023 71.76 71.99 70.41 71.54 2,116,515 -0.12(-0.17%)
Apr 12, 2023 72.17 72.36 71.45 71.67 1,915,037 +0.28(+0.39%)
Apr 11, 2023 71.24 72.19 70.69 71.39 2,467,368 +1.46(+2.09%)
Apr 10, 2023 68.41 69.97 68.10 69.93 1,359,204 +1.22(+1.77%)
Apr 06, 2023 68.83 69.29 67.69 68.71 1,935,022 +0.95(+1.40%)
Apr 05, 2023 67.56 68.43 67.35 67.76 1,678,813 +0.17(+0.26%)
Apr 04, 2023 69.04 69.20 67.30 67.59 2,239,174 -1.30(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.