Skip to main content

Welltower Inc (NY: WELL )

98.83 +0.28 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.97 55.55 53.61 53.65 5,022,081 -2.78(-4.92%)
Oct 30, 2018 53.78 56.72 53.57 56.42 5,254,327 +2.85(+5.32%)
Oct 29, 2018 53.30 53.72 53.12 53.57 1,961,006 +0.67(+1.27%)
Oct 26, 2018 53.53 54.23 52.62 52.90 2,896,373 -0.92(-1.70%)
Oct 25, 2018 53.30 54.07 52.88 53.82 2,579,965 +0.40(+0.74%)
Oct 24, 2018 52.21 53.81 52.00 53.42 2,904,509 +1.31(+2.51%)
Oct 23, 2018 51.42 52.57 51.42 52.11 2,197,665 +0.68(+1.33%)
Oct 22, 2018 52.49 52.85 51.37 51.43 4,385,106 -0.92(-1.75%)
Oct 19, 2018 51.57 52.44 51.33 52.35 2,053,373 +0.82(+1.59%)
Oct 18, 2018 51.51 51.95 51.33 51.53 1,614,420 +0.06(+0.11%)
Oct 17, 2018 51.23 51.74 51.09 51.47 1,624,532 +0.22(+0.43%)
Oct 16, 2018 50.31 51.59 49.98 51.25 2,804,583 +0.99(+1.97%)
Oct 15, 2018 49.99 50.87 49.99 50.26 2,378,608 +0.24(+0.49%)
Oct 12, 2018 50.46 50.46 49.47 50.02 3,032,583 -0.11(-0.21%)
Oct 11, 2018 51.99 51.99 50.06 50.12 3,344,585 -1.81(-3.49%)
Oct 10, 2018 51.88 52.50 51.72 51.93 2,831,473 -0.02(-0.03%)
Oct 09, 2018 51.29 51.98 50.93 51.95 2,569,987 +0.63(+1.23%)
Oct 08, 2018 50.62 51.73 50.62 51.32 2,428,230 +0.78(+1.54%)
Oct 05, 2018 50.52 51.06 50.42 50.54 2,058,545 +0.02(+0.05%)
Oct 04, 2018 49.89 50.65 49.69 50.51 3,130,082 +0.25(+0.50%)
Oct 03, 2018 51.11 51.36 49.91 50.26 2,631,349 -0.90(-1.76%)
Oct 02, 2018 51.56 51.75 51.15 51.16 1,748,588 -0.24(-0.46%)
Oct 01, 2018 52.05 52.15 51.39 51.40 1,958,338 -0.83(-1.59%)
Sep 28, 2018 51.24 52.25 51.15 52.23 2,512,497 +1.03(+2.01%)
Sep 27, 2018 51.33 51.77 51.18 51.20 1,605,770 +0.07(+0.14%)
Sep 26, 2018 52.33 52.44 51.09 51.12 2,494,726 -1.29(-2.46%)
Sep 25, 2018 52.09 52.84 51.97 52.41 3,001,735 +0.48(+0.92%)
Sep 24, 2018 53.10 53.18 51.62 51.93 2,715,797 -1.25(-2.35%)
Sep 21, 2018 52.80 53.31 52.67 53.18 4,540,500 -0.06(-0.11%)
Sep 20, 2018 53.12 53.35 52.60 53.24 3,036,489 +0.06(+0.12%)
Sep 19, 2018 53.99 53.99 53.08 53.18 3,343,442 -0.77(-1.43%)
Sep 18, 2018 54.29 54.39 53.63 53.95 2,177,380 -0.30(-0.55%)
Sep 17, 2018 53.90 54.37 53.57 54.25 2,722,639 +0.32(+0.60%)
Sep 14, 2018 54.36 54.36 53.29 53.92 2,189,829 -0.60(-1.10%)
Sep 13, 2018 54.39 54.67 54.04 54.52 2,329,725 +0.39(+0.72%)
Sep 12, 2018 54.29 54.49 54.09 54.13 1,475,619 -0.15(-0.27%)
Sep 11, 2018 54.07 54.44 53.83 54.28 1,342,337 -0.01(-0.02%)
Sep 10, 2018 54.37 54.69 54.15 54.29 2,228,378 +0.38(+0.71%)
Sep 07, 2018 54.31 54.42 53.82 53.91 1,638,954 -0.87(-1.59%)
Sep 06, 2018 54.67 54.97 54.53 54.78 2,150,206 +0.15(+0.28%)
Sep 05, 2018 53.57 54.82 53.25 54.62 2,338,100 +0.84(+1.57%)
Sep 04, 2018 54.04 54.38 53.55 53.78 3,480,302 -0.39(-0.72%)
Aug 31, 2018 54.17 54.17 54.17 0 +0.11(+0.20%)
Aug 30, 2018 54.28 54.32 53.94 54.06 1,763,223 -0.08(-0.15%)
Aug 29, 2018 54.31 54.42 54.14 54.14 1,943,620 -0.11(-0.19%)
Aug 28, 2018 53.47 54.26 53.31 54.25 1,819,935 +0.73(+1.37%)
Aug 27, 2018 53.54 53.58 53.05 53.52 2,013,018 -0.02(-0.05%)
Aug 24, 2018 53.32 53.64 52.80 53.54 1,522,572 +0.02(+0.05%)
Aug 23, 2018 53.88 53.94 53.44 53.52 2,216,279 -0.28(-0.53%)
Aug 22, 2018 53.96 54.05 53.53 53.80 1,630,592 -0.11(-0.20%)
Aug 21, 2018 54.08 54.14 53.56 53.91 2,449,744 -0.19(-0.36%)
Aug 20, 2018 54.39 54.69 53.94 54.10 4,730,048 -0.06(-0.10%)
Aug 17, 2018 53.46 54.18 53.32 54.16 2,847,110 +0.83(+1.55%)
Aug 16, 2018 52.78 53.47 52.52 53.33 2,400,458 +0.28(+0.52%)
Aug 15, 2018 52.00 53.27 52.00 53.05 2,662,977 +1.10(+2.13%)
Aug 14, 2018 51.48 52.32 51.44 51.95 2,245,269 +0.51(+0.99%)
Aug 13, 2018 51.15 51.46 50.77 51.44 1,789,906 +0.17(+0.33%)
Aug 10, 2018 51.46 51.80 51.07 51.27 2,380,720 -0.26(-0.50%)
Aug 09, 2018 51.65 51.92 51.45 51.53 3,036,080 -0.02(-0.05%)
Aug 08, 2018 51.76 52.10 51.39 51.55 2,008,171 -0.28(-0.53%)
Aug 07, 2018 51.36 51.88 51.21 51.83 2,650,144 +0.37(+0.71%)
Aug 06, 2018 51.59 51.84 51.09 51.46 1,822,654 -0.06(-0.11%)
Aug 03, 2018 50.70 51.83 50.59 51.52 2,658,308 +0.92(+1.82%)
Aug 02, 2018 50.44 50.67 50.06 50.60 2,856,649 +0.17(+0.33%)
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.