Skip to main content

Welltower Inc (NY: WELL )

125.39 -2.28 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 +4.29(+5.85%)
May 08, 2023 74.27 74.87 73.15 73.28 4,375,420 -2.33(-3.09%)
May 05, 2023 74.12 75.82 73.77 75.61 1,767,857 +1.79(+2.42%)
May 04, 2023 74.59 75.08 72.89 73.83 2,327,099 -0.60(-0.80%)
May 03, 2023 75.02 75.88 73.39 74.42 2,376,545 +0.16(+0.22%)
May 02, 2023 74.99 75.33 73.69 74.26 2,637,311 -0.87(-1.16%)
May 01, 2023 75.84 76.47 75.00 75.13 2,109,525 -0.92(-1.21%)
Apr 28, 2023 75.12 76.10 74.84 76.05 2,410,382 +1.18(+1.58%)
Apr 27, 2023 73.15 74.88 73.15 74.87 2,197,766 +1.75(+2.39%)
Apr 26, 2023 73.06 73.86 72.72 73.12 2,809,367 -0.21(-0.29%)
Apr 25, 2023 72.04 73.60 71.78 73.34 2,341,338 +1.02(+1.41%)
Apr 24, 2023 72.91 73.02 71.48 72.32 1,925,814 -0.29(-0.40%)
Apr 21, 2023 73.04 73.17 72.05 72.61 1,556,977 -0.24(-0.33%)
Apr 20, 2023 73.15 73.26 72.24 72.85 1,290,967 -0.36(-0.49%)
Apr 19, 2023 71.88 73.26 71.86 73.20 1,350,589 +0.77(+1.06%)
Apr 18, 2023 72.17 72.51 71.67 72.43 1,413,889 +0.20(+0.28%)
Apr 17, 2023 71.21 72.25 71.16 72.23 1,826,416 +1.10(+1.55%)
Apr 14, 2023 71.84 72.12 70.71 71.13 1,746,935 -0.39(-0.55%)
Apr 13, 2023 71.74 71.96 70.39 71.52 2,117,153 -0.12(-0.17%)
Apr 12, 2023 72.15 72.34 71.43 71.65 1,915,615 +0.28(+0.39%)
Apr 11, 2023 71.21 72.17 70.67 71.37 2,468,112 +1.46(+2.09%)
Apr 10, 2023 68.39 69.95 68.08 69.91 1,359,614 +1.22(+1.78%)
Apr 06, 2023 68.80 69.27 67.67 68.69 1,935,606 +0.95(+1.40%)
Apr 05, 2023 67.54 68.41 67.33 67.74 1,679,320 +0.17(+0.26%)
Apr 04, 2023 69.02 69.18 67.28 67.57 2,239,849 -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.