Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	82.38	83.11	80.30	80.81	4,413,953	+1.44(+1.81%)
Sep 28, 2023	79.81	80.59	79.26	79.37	2,175,563	+0.26(+0.32%)
Sep 27, 2023	80.45	81.47	78.94	79.12	2,614,882	-0.88(-1.10%)
Sep 26, 2023	81.47	81.69	79.93	79.99	1,813,214	-2.07(-2.52%)
Sep 25, 2023	81.28	82.25	81.77	82.07	1,355,161	+0.36(+0.43%)
Sep 22, 2023	82.54	83.23	81.58	81.71	2,571,971	-0.90(-1.09%)
Sep 21, 2023	83.81	84.19	82.42	82.61	2,567,199	-1.50(-1.78%)
Sep 20, 2023	83.70	85.55	83.08	84.11	2,146,477	+1.50(+1.82%)
Sep 19, 2023	83.83	84.11	82.61	82.61	2,403,903	-1.04(-1.24%)
Sep 18, 2023	83.39	84.10	82.60	83.64	2,192,769	+0.41(+0.50%)
Sep 15, 2023	82.97	84.00	82.69	83.23	7,727,477	-0.14(-0.17%)
Sep 14, 2023	82.48	83.66	82.47	83.37	2,881,646	+1.90(+2.34%)
Sep 13, 2023	82.43	83.03	81.28	81.46	1,874,933	-1.00(-1.21%)
Sep 12, 2023	82.08	83.21	82.07	82.46	1,785,282	-0.15(-0.18%)
Sep 11, 2023	81.91	82.79	81.66	82.61	1,692,443	+1.12(+1.38%)
Sep 08, 2023	81.43	81.93	80.98	81.48	1,166,801	+0.05(+0.06%)
Sep 07, 2023	81.10	82.12	80.87	81.43	1,407,151	+0.56(+0.70%)
Sep 06, 2023	80.12	81.44	79.76	80.87	2,015,198	+1.10(+1.39%)
Sep 05, 2023	81.54	81.89	79.32	79.77	1,633,369	-1.76(-2.15%)
Sep 01, 2023	82.19	82.63	81.14	81.52	1,329,844	-0.24(-0.29%)
Aug 31, 2023	81.90	82.28	81.50	81.76	3,124,032	-0.03(-0.04%)
Aug 30, 2023	81.92	82.25	81.33	81.79	1,400,855	-0.15(-0.18%)
Aug 29, 2023	80.19	82.02	79.90	81.94	1,513,411	+1.75(+2.18%)
Aug 28, 2023	80.06	81.14	80.06	80.19	778,436	+0.26(+0.32%)
Aug 25, 2023	79.48	80.48	79.32	79.93	1,407,686	+0.66(+0.83%)
Aug 24, 2023	79.84	81.03	79.18	79.27	1,558,745	-0.63(-0.79%)
Aug 23, 2023	79.08	80.05	78.76	79.90	1,664,328	+1.13(+1.44%)
Aug 22, 2023	79.53	79.56	78.55	78.77	1,665,455	-0.46(-0.59%)
Aug 21, 2023	80.10	80.60	79.04	79.23	2,237,558	-0.87(-1.08%)
Aug 18, 2023	79.84	80.63	79.50	80.10	2,199,848	-0.58(-0.72%)
Aug 17, 2023	82.38	83.16	80.66	80.68	1,908,881	-1.44(-1.75%)
Aug 16, 2023	82.22	82.99	81.70	82.12	2,246,416	-0.02(-0.02%)
Aug 15, 2023	82.72	83.52	81.91	82.14	1,622,768	-1.00(-1.20%)
Aug 14, 2023	82.12	83.50	81.87	83.14	1,828,219	+0.62(+0.75%)
Aug 11, 2023	83.01	83.97	82.17	82.52	1,911,985	-0.68(-0.81%)
Aug 10, 2023	84.06	84.61	82.91	83.19	1,450,322	-0.51(-0.61%)
Aug 09, 2023	82.95	84.26	82.54	83.70	2,036,043	+0.18(+0.21%)
Aug 08, 2023	82.05	83.86	81.81	83.53	1,544,731	+0.49(+0.59%)
Aug 07, 2023	80.99	83.32	80.99	83.04	1,674,437	+2.36(+2.93%)
Aug 04, 2023	81.66	82.57	80.32	80.68	1,774,165	-1.38(-1.68%)
Aug 03, 2023	81.53	82.21	79.76	82.06	2,230,072	+0.22(+0.26%)
Aug 02, 2023	82.75	83.21	81.56	81.84	1,615,917	-1.01(-1.22%)
Aug 01, 2023	80.09	83.48	79.86	82.85	2,452,150	+2.40(+2.98%)
Jul 31, 2023	79.72	80.46	79.07	80.45	1,951,281	+1.12(+1.41%)
Jul 28, 2023	80.28	80.57	78.84	79.34	1,223,650	-0.21(-0.26%)
Jul 27, 2023	82.04	82.16	79.51	79.54	1,518,782	-1.98(-2.43%)
Jul 26, 2023	81.11	82.24	80.61	81.52	1,642,465	+0.29(+0.36%)
Jul 25, 2023	81.12	81.95	80.88	81.23	1,744,720	+0.26(+0.33%)
Jul 24, 2023	80.58	81.26	80.50	80.96	1,227,941	+0.35(+0.44%)
Jul 21, 2023	80.55	81.55	80.09	80.61	1,578,072	+0.29(+0.37%)
Jul 20, 2023	78.87	80.35	78.35	80.32	1,589,987	+1.56(+1.98%)
Jul 19, 2023	77.37	78.80	77.37	78.76	1,896,214	+1.78(+2.32%)
Jul 18, 2023	77.84	77.84	76.29	76.98	1,867,057	-0.67(-0.86%)
Jul 17, 2023	78.34	78.41	77.58	77.64	1,224,752	-0.69(-0.88%)
Jul 14, 2023	78.36	78.66	77.50	78.33	2,159,198	-0.86(-1.09%)
Jul 13, 2023	78.04	79.22	77.70	79.19	1,906,335	+1.15(+1.47%)
Jul 12, 2023	80.40	80.53	78.00	78.04	2,302,009	-1.18(-1.50%)
Jul 11, 2023	78.04	79.28	77.90	79.23	2,554,492	+1.69(+2.19%)
Jul 10, 2023	77.93	78.20	76.70	77.53	1,746,514	-0.63(-0.80%)
Jul 07, 2023	77.92	78.79	77.79	78.16	1,457,817	-0.47(-0.60%)
Jul 06, 2023	78.40	78.77	76.77	78.63	1,869,594	-0.87(-1.10%)
Jul 05, 2023	79.70	80.74	79.02	79.50	3,146,417	-0.28(-0.36%)
Jul 03, 2023	78.69	80.08	78.69	79.79	989,377	+0.57(+0.72%)
Jun 30, 2023	79.24	79.54	77.79	79.22	4,327,709	+0.49(+0.62%)
Jun 29, 2023	78.17	78.87	77.84	78.73	1,931,746	+0.32(+0.41%)
Jun 28, 2023	78.71	78.90	77.99	78.41	2,005,388	-0.67(-0.84%)
Jun 27, 2023	78.38	79.31	77.54	79.07	1,638,205	+1.15(+1.47%)
Jun 26, 2023	74.97	78.03	74.85	77.93	2,331,810	+3.22(+4.31%)
Jun 23, 2023	76.31	76.92	74.29	74.70	3,751,425	-2.13(-2.78%)
Jun 22, 2023	77.60	77.74	75.70	76.84	1,660,235	-0.52(-0.67%)
Jun 21, 2023	77.08	77.49	76.40	77.36	2,507,896	-0.23(-0.29%)
Jun 20, 2023	78.36	78.63	76.99	77.58	2,711,259	-1.17(-1.48%)
Jun 16, 2023	78.86	80.28	78.33	78.75	11,900,197	+0.25(+0.32%)
Jun 15, 2023	79.83	79.83	77.77	78.49	4,425,101	+4.34(+5.85%)
May 08, 2023	75.16	75.77	74.03	74.16	4,323,687	-2.36(-3.09%)
May 05, 2023	75.01	76.73	74.65	76.52	1,746,955	+1.81(+2.42%)
May 04, 2023	75.49	75.98	73.77	74.71	2,299,584	-0.60(-0.80%)
May 03, 2023	75.91	76.79	74.27	75.31	2,348,445	+0.17(+0.22%)
May 02, 2023	75.88	76.23	74.57	75.15	2,606,129	-0.88(-1.16%)
May 01, 2023	76.75	77.38	75.89	76.03	2,084,583	-0.93(-1.21%)
Apr 28, 2023	76.02	77.01	75.74	76.96	2,381,883	+1.19(+1.58%)
Apr 27, 2023	74.03	75.78	74.03	75.77	2,171,780	+1.77(+2.39%)
Apr 26, 2023	73.93	74.75	73.59	74.00	2,776,150	-0.21(-0.29%)
Apr 25, 2023	72.90	74.48	72.64	74.21	2,313,655	+1.03(+1.41%)
Apr 24, 2023	73.79	73.89	72.34	73.18	1,903,044	-0.29(-0.40%)
Apr 21, 2023	73.91	74.05	72.91	73.48	1,538,568	-0.24(-0.33%)
Apr 20, 2023	74.03	74.14	73.11	73.72	1,275,703	-0.36(-0.49%)
Apr 19, 2023	72.74	74.14	72.72	74.08	1,334,621	+0.78(+1.06%)
Apr 18, 2023	73.03	73.38	72.52	73.30	1,397,172	+0.20(+0.28%)
Apr 17, 2023	72.07	73.12	72.01	73.10	1,804,821	+1.12(+1.55%)
Apr 14, 2023	72.70	72.98	71.56	71.98	1,726,280	-0.40(-0.55%)
Apr 13, 2023	72.60	72.82	71.23	72.38	2,092,121	-0.13(-0.17%)
Apr 12, 2023	73.01	73.21	72.28	72.50	1,892,965	+0.28(+0.39%)
Apr 11, 2023	72.07	73.03	71.51	72.22	2,438,930	+1.48(+2.09%)
Apr 10, 2023	69.21	70.78	68.89	70.75	1,343,539	+1.23(+1.77%)
Apr 06, 2023	69.63	70.10	68.48	69.51	1,912,720	+0.96(+1.40%)
Apr 05, 2023	68.35	69.23	68.13	68.55	1,659,464	+0.17(+0.26%)
Apr 04, 2023	69.84	70.01	68.09	68.37	2,213,366	-1.31(-1.88%)
Apr 03, 2023	69.91	70.58	69.11	69.69	2,781,983	+0.04(+0.06%)
Mar 31, 2023	69.22	69.72	68.28	69.65	3,755,441	+0.72(+1.04%)
Mar 30, 2023	68.62	69.16	68.15	68.93	1,657,301	+0.96(+1.42%)
Mar 29, 2023	67.79	68.71	67.69	67.97	2,042,222	+1.16(+1.73%)
Mar 28, 2023	65.54	67.16	65.14	66.81	2,116,792	+0.86(+1.31%)
Mar 27, 2023	66.06	66.42	65.59	65.95	1,816,905	+0.39(+0.59%)
Mar 24, 2023	63.58	65.64	63.32	65.56	1,622,898	+1.67(+2.62%)
Mar 23, 2023	64.40	65.47	63.79	63.89	1,795,032	-0.40(-0.62%)
Mar 22, 2023	67.02	67.20	64.22	64.28	2,529,187	-3.13(-4.64%)
Mar 21, 2023	67.68	68.23	67.08	67.41	2,537,477	+0.25(+0.38%)
Mar 20, 2023	67.17	67.91	66.70	67.16	3,100,289	+0.37(+0.55%)
Mar 17, 2023	68.20	69.13	66.63	66.79	5,084,708	-2.04(-2.96%)
Mar 16, 2023	68.53	69.32	67.44	68.83	3,001,884	-0.39(-0.56%)
Mar 15, 2023	68.68	69.30	67.95	69.22	2,700,697	-0.30(-0.43%)
Mar 14, 2023	68.56	69.56	68.15	69.52	2,416,017	+2.28(+3.40%)
Mar 13, 2023	65.31	67.67	64.82	67.24	2,789,750	+1.34(+2.03%)
Mar 10, 2023	69.79	70.26	65.79	65.90	4,226,747	-4.49(-6.38%)
Mar 09, 2023	72.38	72.81	70.32	70.39	4,727,660	-2.21(-3.04%)
Mar 08, 2023	71.59	73.30	71.48	72.59	1,783,509	+0.73(+1.01%)
Mar 07, 2023	72.90	72.90	71.66	71.86	4,969,184	-1.19(-1.62%)
Mar 06, 2023	73.45	73.82	72.77	73.05	2,965,272	-0.12(-0.16%)
Mar 03, 2023	72.73	73.68	72.57	73.16	2,037,897	+0.93(+1.29%)
Mar 02, 2023	70.73	72.33	70.64	72.23	1,727,048	+1.22(+1.72%)
Mar 01, 2023	71.45	71.61	69.47	71.01	2,744,072	-1.00(-1.39%)
Feb 28, 2023	72.53	72.70	71.81	72.01	4,801,221	-0.15(-0.20%)
Feb 27, 2023	72.91	73.46	71.62	72.15	1,234,928	+0.01(+0.01%)
Feb 24, 2023	72.27	72.91	71.27	72.14	2,000,458	-1.25(-1.71%)
Feb 23, 2023	73.10	73.66	72.36	73.40	1,743,986	+0.53(+0.73%)
Feb 22, 2023	74.38	75.05	72.75	72.87	2,282,896	-1.16(-1.56%)
Feb 21, 2023	74.33	74.69	73.07	74.02	2,387,842	-0.56(-0.75%)
Feb 17, 2023	75.45	75.64	74.30	74.58	2,640,135	-0.63(-0.83%)
Feb 16, 2023	71.52	75.68	71.03	75.21	3,049,056	+2.25(+3.08%)
Feb 15, 2023	72.33	73.07	72.08	72.96	1,935,427	-0.03(-0.04%)
Feb 14, 2023	72.76	73.61	72.41	72.99	1,801,120	-0.13(-0.18%)
Feb 13, 2023	72.65	73.50	72.54	73.13	1,347,814	+0.59(+0.81%)
Feb 10, 2023	71.05	72.84	70.87	72.54	2,092,868	+1.24(+1.74%)
Feb 09, 2023	72.80	72.80	70.94	71.30	2,577,307	-0.97(-1.35%)
Feb 08, 2023	72.02	72.69	71.60	72.27	1,712,541	+0.08(+0.11%)
Feb 07, 2023	71.38	72.89	71.07	72.19	2,420,662	+0.39(+0.54%)
Feb 06, 2023	72.20	72.62	71.00	71.81	2,062,176	-1.25(-1.71%)
Feb 03, 2023	72.42	73.12	71.61	73.06	1,710,944	-0.43(-0.59%)
Feb 02, 2023	72.74	73.93	72.10	73.49	2,003,729	+1.34(+1.86%)
Feb 01, 2023	72.24	72.67	70.85	72.15	2,352,073	-0.15(-0.21%)
Jan 31, 2023	71.67	72.37	71.17	72.31	2,700,245	+0.50(+0.70%)
Jan 30, 2023	72.13	72.54	71.75	71.81	2,438,409	-0.65(-0.89%)
Jan 27, 2023	71.60	72.82	70.80	72.45	2,170,650	+0.97(+1.36%)
Jan 26, 2023	71.48	71.70	70.95	71.48	1,322,936	+0.31(+0.43%)
Jan 25, 2023	71.98	72.12	70.73	71.17	1,559,588	-0.98(-1.36%)
Jan 24, 2023	71.14	72.19	70.82	72.15	1,585,864	+0.58(+0.81%)
Jan 23, 2023	70.07	71.81	69.57	71.58	2,128,701	+1.40(+1.99%)
Jan 20, 2023	69.22	70.26	68.69	70.18	1,913,376	+1.14(+1.65%)
Jan 19, 2023	68.69	69.65	68.69	69.04	2,077,875	+0.00(+0.00%)
Jan 18, 2023	69.58	69.85	68.76	69.04	3,097,846	-0.06(-0.08%)
Jan 17, 2023	68.69	69.47	68.46	69.10	1,642,848	+0.54(+0.79%)
Jan 13, 2023	68.95	69.33	68.25	68.56	1,480,761	-0.92(-1.32%)
Jan 12, 2023	69.38	70.08	68.97	69.48	2,493,944	+0.26(+0.38%)
Jan 11, 2023	67.07	69.36	67.00	69.22	2,225,711	+2.74(+4.12%)
Jan 10, 2023	66.22	66.50	65.49	66.48	2,170,087	-0.27(-0.40%)
Jan 09, 2023	67.54	67.75	66.63	66.75	2,290,619	-0.49(-0.73%)
Jan 06, 2023	65.26	67.45	64.95	67.24	1,748,666	+2.30(+3.55%)
Jan 05, 2023	65.63	66.12	64.26	64.94	1,828,318	-1.40(-2.11%)
Jan 04, 2023	65.23	66.88	65.03	66.33	2,349,213	+1.82(+2.82%)
Jan 03, 2023	64.09	64.73	63.10	64.51	3,202,962	+1.35(+2.14%)
Dec 30, 2022	63.25	63.61	62.41	63.16	1,234,614	-0.27(-0.43%)
Dec 29, 2022	63.09	63.83	62.39	63.43	1,475,721	+0.95(+1.53%)
Dec 28, 2022	63.66	64.19	62.27	62.48	1,710,546	-1.06(-1.67%)
Dec 27, 2022	62.69	63.93	62.55	63.54	1,824,441	+0.84(+1.34%)
Dec 23, 2022	62.05	62.71	61.47	62.70	1,191,520	+0.52(+0.84%)
Dec 22, 2022	60.87	62.22	60.71	62.18	1,803,534	+0.54(+0.88%)
Dec 21, 2022	61.74	62.72	61.31	61.64	1,844,396	+0.40(+0.66%)
Dec 20, 2022	60.72	61.60	60.34	61.24	2,470,509	-0.14(-0.24%)
Dec 19, 2022	61.85	62.07	60.79	61.38	2,504,351	-0.60(-0.96%)
Dec 16, 2022	63.65	64.14	61.27	61.98	8,603,058	-2.70(-4.17%)
Dec 15, 2022	64.21	65.13	63.87	64.68	2,607,424	-0.22(-0.34%)
Dec 14, 2022	63.80	66.08	63.59	64.90	3,356,606	+1.05(+1.65%)
Dec 13, 2022	65.35	65.59	62.80	63.85	4,601,001	+0.51(+0.81%)
Dec 12, 2022	64.26	64.45	62.62	63.34	3,137,608	-0.91(-1.41%)
Dec 09, 2022	63.22	64.62	62.91	64.24	2,884,481	+0.93(+1.48%)
Dec 08, 2022	62.83	64.24	62.66	63.31	3,898,739	+0.67(+1.08%)
Dec 07, 2022	62.43	63.58	61.69	62.63	10,787,553	-3.08(-4.69%)
Dec 06, 2022	67.95	67.95	65.46	65.72	3,646,540	-1.92(-2.84%)
Dec 05, 2022	67.94	68.58	67.40	67.63	3,091,465	-0.86(-1.25%)
Dec 02, 2022	67.83	68.93	67.12	68.49	2,277,990	+0.09(+0.13%)
Dec 01, 2022	68.85	69.57	67.99	68.41	3,472,066	-0.04(-0.06%)
Nov 30, 2022	66.58	68.93	66.12	68.44	10,006,826	+1.76(+2.64%)
Nov 29, 2022	64.45	66.72	64.38	66.68	2,492,504	+2.47(+3.84%)
Nov 28, 2022	66.67	67.30	63.88	64.21	3,379,730	-2.78(-4.16%)
Nov 25, 2022	66.92	67.19	66.47	67.00	992,754	+0.17(+0.26%)
Nov 23, 2022	66.00	66.94	65.90	66.83	1,636,966	+0.48(+0.73%)
Nov 22, 2022	65.70	66.49	65.41	66.34	1,956,956	+0.65(+0.98%)
Nov 21, 2022	65.27	65.76	64.45	65.70	2,352,592	+0.39(+0.59%)
Nov 18, 2022	65.38	65.51	64.13	65.31	3,948,744	+1.02(+1.59%)
Nov 17, 2022	64.15	64.78	63.29	64.29	2,498,463	-0.84(-1.29%)
Nov 16, 2022	66.62	66.69	64.89	65.13	2,722,714	-1.63(-2.45%)
Nov 15, 2022	67.96	68.01	66.00	66.76	2,933,116	-0.36(-0.54%)
Nov 14, 2022	67.79	68.35	66.98	67.13	2,490,528	-1.23(-1.80%)
Nov 11, 2022	67.14	68.50	67.14	68.36	3,154,072	+1.45(+2.17%)
Nov 10, 2022	65.09	67.75	65.08	66.91	4,638,987	+3.40(+5.35%)
Nov 09, 2022	63.27	65.09	63.23	63.51	4,534,586	-0.01(-0.01%)
Nov 08, 2022	62.43	65.45	61.91	63.52	5,327,218	+4.82(+8.22%)
Nov 07, 2022	58.97	59.51	58.00	58.69	2,641,913	+0.49(+0.84%)
Nov 04, 2022	56.25	58.65	56.07	58.21	3,471,312	+2.44(+4.37%)
Nov 03, 2022	55.54	56.23	54.53	55.77	2,699,963	-0.44(-0.78%)
Nov 02, 2022	57.39		56.16	56.21	2,395,665	-1.18(-2.06%)
Nov 01, 2022	57.98	58.34	57.16	57.39	1,891,496	-0.90(-1.54%)
Oct 31, 2022	58.07	59.13	57.93	58.29	2,382,818	-0.44(-0.75%)
Oct 28, 2022	57.31	58.91	56.96	58.73	2,269,995	+1.49(+2.60%)
Oct 27, 2022	58.21	58.88	56.98	57.24	2,460,113	-0.44(-0.76%)
Oct 26, 2022	57.79	58.54	57.46	57.68	4,093,100	+0.04(+0.07%)
Oct 25, 2022	55.21	57.70	55.21	57.64	2,785,253	+2.72(+4.96%)
Oct 24, 2022	55.65	55.93	54.11	54.92	3,817,536	-0.35(-0.64%)
Oct 21, 2022	56.25	56.41	54.63	55.27	5,814,859	-1.05(-1.86%)
Oct 20, 2022	56.65	57.21	55.96	56.32	1,918,848	-0.33(-0.59%)
Oct 19, 2022	57.28	57.79	56.47	56.66	1,789,676	-1.28(-2.21%)
Oct 18, 2022	58.07	58.78	57.33	57.94	2,471,119	+0.66(+1.15%)
Oct 17, 2022	56.10	57.38	55.60	57.28	2,701,229	+2.04(+3.70%)
Oct 14, 2022	57.20	57.20	55.14	55.24	2,859,936	-1.27(-2.25%)
Oct 13, 2022	54.41	56.58	53.96	56.51	2,747,561	+1.20(+2.18%)
Oct 12, 2022	55.31	55.68	54.36	55.30	2,554,485	-0.25(-0.45%)
Oct 11, 2022	55.01	55.80	53.97	55.55	3,198,805	+0.76(+1.39%)
Oct 10, 2022	55.53	55.94	54.78	54.79	3,723,844	-1.17(-2.10%)
Oct 07, 2022	56.73	57.06	55.54	55.96	2,904,175	-1.11(-1.94%)
Oct 06, 2022	59.19	59.38	56.89	57.07	2,934,236	-2.44(-4.11%)
Oct 05, 2022	60.63	60.73	58.90	59.51	3,148,888	-1.97(-3.20%)
Oct 04, 2022	62.42	63.34	60.55	61.48	4,535,095	-0.95(-1.53%)

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.

Welltower Inc (NY: WELL )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Welltower Inc (NY: WELL )

Historical Prices

Sections

Services

Decatur Daily Democrat