Skip to main content

Welltower Inc (NY: WELL )

93.44 +0.64 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.00 77.60 76.21 76.56 4,763,077 -0.29(-0.37%)
Jun 29, 2021 76.46 77.22 76.16 76.84 1,799,111 +0.41(+0.54%)
Jun 28, 2021 77.40 77.40 75.86 76.43 2,752,436 -0.98(-1.26%)
Jun 25, 2021 77.20 77.40 76.80 77.40 2,420,667 +0.52(+0.67%)
Jun 24, 2021 77.06 77.23 75.81 76.89 2,452,592 -0.01(-0.01%)
Jun 23, 2021 75.74 77.21 75.36 76.90 2,928,865 +1.15(+1.52%)
Jun 22, 2021 74.69 76.63 74.55 75.75 4,250,692 +1.51(+2.04%)
Jun 21, 2021 72.54 74.34 72.18 74.23 1,972,570 +1.91(+2.64%)
Jun 18, 2021 73.94 74.25 72.30 72.33 6,005,083 -1.88(-2.53%)
Jun 17, 2021 74.35 74.84 73.82 74.21 2,333,492 -0.23(-0.31%)
Jun 16, 2021 74.66 75.77 74.31 74.44 2,333,935 -0.33(-0.44%)
Jun 15, 2021 75.66 75.90 74.72 74.77 2,976,859 -0.05(-0.06%)
Jun 14, 2021 73.89 74.96 73.49 74.81 1,940,253 +1.41(+1.92%)
Jun 11, 2021 73.07 73.41 72.37 73.41 1,360,620 +0.50(+0.68%)
Jun 10, 2021 72.61 73.16 72.03 72.91 2,188,310 +0.28(+0.38%)
Jun 09, 2021 72.38 73.12 72.14 72.63 1,701,258 +0.64(+0.88%)
Jun 08, 2021 71.10 72.59 70.94 72.00 2,363,141 +1.18(+1.67%)
Jun 07, 2021 70.64 71.37 70.22 70.82 1,374,503 +0.39(+0.55%)
Jun 04, 2021 70.85 70.67 69.65 70.43 1,666,373 -0.24(-0.34%)
Jun 03, 2021 71.72 71.75 70.42 70.67 1,785,499 -1.02(-1.43%)
Jun 02, 2021 70.94 71.78 70.39 71.69 2,283,065 +1.03(+1.46%)
Jun 01, 2021 69.12 70.74 68.72 70.66 1,831,512 +1.78(+2.58%)
May 28, 2021 68.79 69.42 68.49 68.88 1,684,999 +0.62(+0.90%)
May 27, 2021 69.55 69.55 68.26 68.26 1,790,743 -0.82(-1.19%)
May 26, 2021 68.98 69.56 68.58 69.08 1,112,098 +0.15(+0.21%)
May 25, 2021 68.45 69.24 68.21 68.94 1,268,741 +0.16(+0.23%)
May 24, 2021 68.17 69.42 67.89 68.78 1,503,207 +1.27(+1.88%)
May 21, 2021 67.84 68.61 67.12 67.51 1,323,898 -0.15(-0.22%)
May 20, 2021 66.83 67.96 66.58 67.66 1,859,104 +0.57(+0.85%)
May 19, 2021 66.68 67.32 65.72 67.09 1,989,582 -0.29(-0.42%)
May 18, 2021 67.33 68.17 66.76 67.37 1,303,061 +0.01(+0.01%)
May 17, 2021 67.41 67.81 66.87 67.36 2,139,003 -0.09(-0.14%)
May 14, 2021 66.86 67.82 66.84 67.45 1,240,084 +1.05(+1.58%)
May 13, 2021 65.41 67.42 65.41 66.40 2,034,543 +0.96(+1.46%)
May 12, 2021 67.21 67.40 65.17 65.45 2,166,405 -1.89(-2.80%)
May 11, 2021 68.05 68.05 66.52 67.33 1,854,267 -1.12(-1.64%)
May 10, 2021 68.82 70.15 68.33 68.46 2,775,463 +0.20(+0.30%)
May 07, 2021 67.28 68.62 66.98 68.26 2,003,980 +1.09(+1.62%)
May 06, 2021 66.53 67.27 66.44 67.17 1,447,445 +0.79(+1.18%)
May 05, 2021 67.48 68.45 65.97 66.38 1,904,071 -2.07(-3.02%)
May 04, 2021 69.98 70.41 67.82 68.45 1,567,309 -1.44(-2.07%)
May 03, 2021 68.99 70.36 68.63 69.89 2,319,401 +1.33(+1.95%)
Apr 30, 2021 69.05 69.06 68.26 68.56 2,992,471 -0.96(-1.38%)
Apr 29, 2021 68.53 70.85 68.26 69.52 1,985,321 +0.51(+0.74%)
Apr 28, 2021 69.66 70.06 68.83 69.00 2,537,202 -0.87(-1.24%)
Apr 27, 2021 69.43 70.08 69.13 69.87 1,876,951 +0.53(+0.76%)
Apr 26, 2021 69.44 70.04 69.18 69.34 1,123,435 +0.41(+0.60%)
Apr 23, 2021 69.53 69.61 68.58 68.93 1,699,743 -0.17(-0.25%)
Apr 22, 2021 69.97 70.19 69.06 69.11 2,037,866 -0.67(-0.96%)
Apr 21, 2021 69.47 70.15 69.28 69.77 1,558,753 +0.22(+0.32%)
Apr 20, 2021 68.42 69.80 68.23 69.55 2,010,667 +1.13(+1.66%)
Apr 19, 2021 69.15 69.16 68.32 68.42 1,633,324 -0.74(-1.07%)
Apr 16, 2021 70.17 70.24 69.10 69.16 1,303,125 -0.51(-0.73%)
Apr 15, 2021 69.02 70.00 68.63 69.67 2,066,556 +1.06(+1.54%)
Apr 14, 2021 69.39 69.82 68.54 68.61 1,486,576 -0.64(-0.92%)
Apr 13, 2021 68.56 69.62 68.37 69.25 1,836,223 +0.37(+0.53%)
Apr 12, 2021 69.25 69.25 68.06 68.89 2,073,051 +0.26(+0.37%)
Apr 09, 2021 68.95 69.53 68.47 68.63 1,947,081 -0.47(-0.67%)
Apr 08, 2021 68.79 69.61 68.53 69.10 2,253,942 +0.38(+0.56%)
Apr 07, 2021 67.71 68.94 67.71 68.71 3,739,013 +0.95(+1.40%)
Apr 06, 2021 66.52 67.90 66.40 67.76 2,830,661 +1.24(+1.87%)
Apr 05, 2021 67.20 67.44 65.67 66.52 2,381,359 -0.41(-0.61%)
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.