Welltower Inc.WELLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $186.82 | $189.74 | $186.42 | $186.68 | 2.42M |
| 1/9/2026 | $186.91 | $190.00 | $185.73 | $186.08 | 2.76M |
| 1/8/2026 | $186.13 | $187.02 | $182.97 | $186.31 | 2.43M |
| 1/7/2026 | $186.00 | $188.92 | $185.49 | $185.65 | 2.61M |
| 1/6/2026 | $183.99 | $186.70 | $183.55 | $185.66 | 3.58M |
| 1/5/2026 | $187.02 | $187.03 | $181.91 | $184.73 | 3.65M |
| 1/2/2026 | $185.61 | $186.99 | $183.67 | $186.94 | 2.19M |
| 12/31/2025 | $188.25 | $188.40 | $185.27 | $185.61 | 2.37M |
| 12/30/2025 | $190.43 | $190.84 | $187.74 | $187.96 | 1.67M |
| 12/29/2025 | $188.86 | $189.77 | $188.03 | $189.64 | 1.66M |
| 12/26/2025 | $187.35 | $188.07 | $186.40 | $187.86 | 995,103 |
| 12/24/2025 | $186.86 | $187.74 | $186.46 | $187.70 | 818,928 |
| 12/23/2025 | $186.17 | $187.49 | $185.26 | $186.86 | 2.41M |
| 12/22/2025 | $186.49 | $187.24 | $185.11 | $186.43 | 2.32M |
| 12/19/2025 | $187.41 | $188.42 | $185.76 | $186.01 | 16.16M |
| 12/18/2025 | $188.86 | $190.02 | $184.68 | $187.49 | 4.17M |
| 12/17/2025 | $190.07 | $191.52 | $188.12 | $189.16 | 4.46M |
| 12/16/2025 | $190.59 | $193.18 | $189.93 | $190.40 | 2.85M |
| 12/15/2025 | $188.02 | $191.01 | $187.83 | $190.47 | 3.91M |
| 12/12/2025 | $186.13 | $187.93 | $185.01 | $186.73 | 4.24M |
| 12/11/2025 | $190.29 | $190.59 | $183.60 | $184.97 | 7.11M |
| 12/10/2025 | $196.64 | $197.21 | $190.72 | $191.07 | 3.74M |
| 12/9/2025 | $201.47 | $203.38 | $195.43 | $195.80 | 3.42M |
| 12/8/2025 | $204.52 | $204.86 | $200.51 | $200.88 | 3.81M |
| 12/5/2025 | $204.40 | $205.04 | $203.05 | $204.31 | 2.73M |
| 12/4/2025 | $201.86 | $205.55 | $201.07 | $203.87 | 2.54M |
| 12/3/2025 | $202.77 | $203.23 | $200.80 | $201.92 | 2.64M |
| 12/2/2025 | $204.19 | $204.75 | $202.35 | $203.20 | 2.58M |
| 12/1/2025 | $207.60 | $208.12 | $203.72 | $203.90 | 2.57M |
| 11/28/2025 | $206.76 | $209.05 | $206.22 | $208.22 | 1.31M |
| 11/26/2025 | $204.50 | $207.01 | $202.72 | $206.25 | 2.29M |
| 11/25/2025 | $201.87 | $205.33 | $201.55 | $204.59 | 2.83M |
| 11/24/2025 | $199.93 | $203.18 | $199.20 | $202.30 | 6.15M |
| 11/21/2025 | $197.78 | $200.25 | $194.64 | $199.93 | 4.47M |
| 11/20/2025 | $198.19 | $201.42 | $197.07 | $197.58 | 5.02M |
| 11/19/2025 | $197.20 | $199.65 | $196.26 | $196.90 | 2.84M |
| 11/18/2025 | $197.99 | $200.64 | $197.37 | $198.29 | 3.99M |
| 11/17/2025 | $194.64 | $197.43 | $194.22 | $197.27 | 5.52M |
| 11/14/2025 | $192.45 | $194.83 | $191.53 | $193.82 | 2.79M |
| 11/13/2025 | $192.14 | $192.61 | $190.11 | $191.07 | 3.18M |
| 11/12/2025 | $191.75 | $192.81 | $191.02 | $191.64 | 3.88M |
| 11/11/2025 | $191.41 | $192.79 | $189.72 | $192.31 | 2.14M |
| 11/10/2025 | $189.65 | $192.12 | $189.00 | $191.06 | 3.43M |
| 11/7/2025 | $188.03 | $190.68 | $186.23 | $190.25 | 3.32M |
| 11/6/2025 | $187.09 | $188.93 | $185.42 | $187.76 | 3.83M |
| 11/5/2025 | $186.02 | $188.12 | $185.19 | $186.35 | 3.13M |
| 11/4/2025 | $183.31 | $184.90 | $180.97 | $184.35 | 2.58M |
| 11/3/2025 | $179.78 | $182.77 | $179.24 | $182.32 | 2.93M |
| 10/31/2025 | $179.48 | $181.84 | $178.19 | $181.04 | 4.04M |
| 10/30/2025 | $177.77 | $181.52 | $177.45 | $180.88 | 2.80M |
| 10/29/2025 | $179.04 | $183.54 | $174.91 | $176.96 | 4.81M |
| 10/28/2025 | $189.53 | $189.53 | $177.55 | $179.70 | 5.37M |
| 10/27/2025 | $178.33 | $182.87 | $177.53 | $182.61 | 3.37M |
| 10/24/2025 | $176.79 | $179.62 | $176.35 | $177.94 | 1.89M |
| 10/23/2025 | $176.45 | $177.26 | $174.90 | $176.06 | 1.83M |
| 10/22/2025 | $175.86 | $176.60 | $174.72 | $175.94 | 1.57M |
| 10/21/2025 | $178.43 | $178.63 | $173.13 | $175.12 | 3.45M |
| 10/20/2025 | $176.33 | $177.94 | $175.07 | $177.71 | 1.90M |
| 10/17/2025 | $172.64 | $175.66 | $172.50 | $175.09 | 3.15M |
| 10/16/2025 | $173.58 | $173.72 | $171.25 | $172.08 | 2.63M |
| 10/15/2025 | $169.00 | $173.36 | $168.83 | $172.34 | 2.86M |