Welltower Inc.WELLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $207.85 | $210.44 | $207.16 | $210.16 | 2.58M |
| 2/27/2026 | $209.03 | $211.14 | $207.09 | $207.12 | 6.20M |
| 2/26/2026 | $208.46 | $209.87 | $207.09 | $208.45 | 2.19M |
| 2/25/2026 | $208.26 | $210.85 | $207.57 | $208.25 | 2.28M |
| 2/24/2026 | $209.73 | $210.15 | $206.32 | $209.30 | 2.51M |
| 2/23/2026 | $208.71 | $211.50 | $207.38 | $209.54 | 2.42M |
| 2/20/2026 | $208.85 | $209.72 | $206.68 | $208.19 | 1.95M |
| 2/19/2026 | $209.38 | $210.18 | $207.01 | $208.01 | 2.16M |
| 2/18/2026 | $214.84 | $215.56 | $208.22 | $208.59 | 4.43M |
| 2/17/2026 | $212.01 | $216.43 | $211.41 | $215.48 | 4.84M |
| 2/13/2026 | $208.38 | $211.86 | $207.83 | $210.72 | 3.59M |
| 2/12/2026 | $209.02 | $212.18 | $207.00 | $208.14 | 6.74M |
| 2/11/2026 | $205.36 | $212.62 | $205.36 | $207.88 | 5.78M |
| 2/10/2026 | $197.20 | $201.14 | $196.78 | $200.84 | 3.30M |
| 2/9/2026 | $196.35 | $198.85 | $196.03 | $197.25 | 2.93M |
| 2/6/2026 | $192.91 | $196.31 | $191.66 | $195.92 | 2.94M |
| 2/5/2026 | $185.76 | $192.10 | $185.76 | $191.06 | 2.49M |
| 2/4/2026 | $188.16 | $189.21 | $185.10 | $185.48 | 2.20M |
| 2/3/2026 | $187.08 | $187.78 | $181.47 | $187.50 | 2.95M |
| 2/2/2026 | $188.46 | $189.60 | $187.28 | $187.43 | 3.22M |
| 1/30/2026 | $185.24 | $188.90 | $184.39 | $188.36 | 2.79M |
| 1/29/2026 | $184.85 | $187.28 | $183.35 | $185.69 | 2.62M |
| 1/28/2026 | $183.25 | $185.85 | $182.57 | $183.94 | 2.42M |
| 1/27/2026 | $184.49 | $184.99 | $182.61 | $183.49 | 2.50M |
| 1/26/2026 | $184.00 | $184.60 | $182.46 | $183.63 | 3.66M |
| 1/23/2026 | $181.97 | $184.05 | $181.51 | $183.68 | 4.67M |
| 1/22/2026 | $186.08 | $186.46 | $181.56 | $181.96 | 3.98M |
| 1/21/2026 | $188.73 | $189.50 | $185.23 | $186.00 | 3.76M |
| 1/20/2026 | $191.10 | $192.19 | $187.61 | $188.00 | 5.22M |
| 1/16/2026 | $187.84 | $191.94 | $187.01 | $191.38 | 3.24M |
| 1/15/2026 | $189.68 | $192.05 | $187.70 | $188.18 | 2.28M |
| 1/14/2026 | $188.18 | $189.24 | $186.25 | $188.71 | 2.39M |
| 1/13/2026 | $186.50 | $188.62 | $185.61 | $188.25 | 2.60M |
| 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 |