Welltower Inc.$236.14BN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $43.99 | $44.87 | $43.61 | $44.62 | +2.50% | 5.41M |
| Aug 3, 2026 | $42.85 | $43.63 | $42.83 | $43.53 | 0.00% | 9.05M |
| Jul 31, 2026 | $42.85 | $43.63 | $42.83 | $43.53 | +3.57% | 4.91M |
| Jul 30, 2026 | $42.05 | $42.25 | $41.60 | $42.03 | +0.82% | 3.95M |
| Jul 29, 2026 | $42.19 | $42.41 | $41.23 | $41.69 | -1.60% | 4.51M |
| Jul 28, 2026 | $41.99 | $42.59 | $41.55 | $42.37 | +0.69% | 4.41M |
| Jul 27, 2026 | $42.12 | $42.51 | $41.86 | $42.08 | +0.98% | 3.95M |
| Jul 24, 2026 | $41.55 | $42.13 | $41.17 | $41.67 | +1.12% | 3.22M |
| Jul 23, 2026 | $41.31 | $41.46 | $40.93 | $41.21 | -1.44% | 5.25M |
| Jul 22, 2026 | $42.11 | $42.51 | $41.66 | $41.81 | -0.81% | 2.57M |
| Jul 21, 2026 | $42.55 | $42.60 | $42.15 | $42.15 | -0.57% | 4.18M |
| Jul 20, 2026 | $43.50 | $43.69 | $42.27 | $42.39 | -2.84% | 5.57M |
| Jul 17, 2026 | $44.00 | $44.00 | $43.27 | $43.63 | -1.51% | 2.34M |
| Jul 16, 2026 | $44.18 | $44.59 | $43.79 | $44.30 | -0.38% | 3.19M |
| Jul 15, 2026 | $44.03 | $45.08 | $43.92 | $44.47 | +1.86% | 3.34M |
| Jul 14, 2026 | $43.71 | $43.85 | $43.13 | $43.66 | +0.69% | 3.20M |
| Jul 13, 2026 | $43.74 | $44.30 | $43.21 | $43.36 | -0.85% | 2.47M |
| Jul 10, 2026 | $43.36 | $43.93 | $43.29 | $43.73 | +1.49% | 3.13M |
| Jul 9, 2026 | $42.97 | $43.55 | $42.64 | $43.09 | +0.37% | 2.80M |
| Jul 8, 2026 | $43.43 | $43.46 | $42.49 | $42.93 | -1.96% | 2.89M |
| Jul 7, 2026 | $44.00 | $44.12 | $43.51 | $43.79 | -0.39% | 2.57M |
| Jul 6, 2026 | $43.64 | $44.31 | $43.63 | $43.96 | +1.22% | 4.21M |
| Jul 2, 2026 | $43.48 | $43.60 | $42.92 | $43.43 | +1.54% | 3.71M |
| Jul 1, 2026 | $42.61 | $43.30 | $42.49 | $42.77 | 0.00% | 2.13M |
| Jun 30, 2026 | $42.61 | $43.30 | $42.49 | $42.77 | +1.50% | 4.03M |
| Jun 29, 2026 | $43.31 | $43.45 | $41.90 | $42.14 | -1.70% | 3.33M |
| Jun 26, 2026 | $42.87 | $43.22 | $42.51 | $42.87 | -0.30% | 3.03M |
| Jun 25, 2026 | $43.40 | $43.69 | $42.63 | $43.00 | +0.16% | 3.35M |
| Jun 24, 2026 | $43.94 | $43.94 | $42.63 | $42.93 | -2.30% | 7.49M |
| Jun 23, 2026 | $43.75 | $44.20 | $43.48 | $43.94 | -0.43% | 4.16M |
| Jun 22, 2026 | $44.16 | $45.00 | $43.87 | $44.13 | -0.70% | 4.19M |
| Jun 18, 2026 | $45.09 | $45.32 | $44.24 | $44.44 | -0.67% | 3.71M |
| Jun 17, 2026 | $45.51 | $46.39 | $44.72 | $44.74 | -2.04% | 4.42M |
| Jun 16, 2026 | $45.90 | $46.15 | $45.47 | $45.67 | -0.02% | 3.49M |
| Jun 15, 2026 | $46.26 | $46.50 | $45.67 | $45.68 | +1.04% | 3.99M |
| Jun 12, 2026 | $45.48 | $45.70 | $45.06 | $45.21 | +0.40% | 3.34M |
| Jun 11, 2026 | $44.71 | $45.08 | $43.84 | $45.03 | +0.94% | 3.94M |
| Jun 10, 2026 | $45.10 | $45.71 | $44.58 | $44.61 | -1.98% | 3.98M |
| Jun 9, 2026 | $44.65 | $45.65 | $44.43 | $45.51 | +2.89% | 5.34M |
| Jun 8, 2026 | $44.73 | $45.04 | $44.06 | $44.23 | -0.83% | 6.17M |
| Jun 5, 2026 | $44.73 | $44.80 | $44.09 | $44.60 | -1.00% | 3.50M |
| Jun 4, 2026 | $44.16 | $45.15 | $44.02 | $45.05 | +2.67% | 4.52M |
| Jun 3, 2026 | $44.30 | $44.41 | $43.57 | $43.88 | -3.75% | 6.42M |
| Jun 2, 2026 | $45.11 | $45.96 | $45.03 | $45.59 | +0.60% | 3.11M |
| Jun 1, 2026 | $45.28 | $45.74 | $44.80 | $45.32 | -0.59% | 4.78M |
| May 29, 2026 | $45.97 | $46.52 | $45.53 | $45.59 | -1.06% | 4.71M |
| May 28, 2026 | $45.92 | $46.59 | $45.34 | $46.08 | +0.15% | 3.41M |
| May 27, 2026 | $46.10 | $46.56 | $45.65 | $46.01 | -0.02% | 3.42M |
| May 26, 2026 | $46.00 | $46.70 | $45.53 | $46.02 | +1.43% | 3.07M |
| May 22, 2026 | $45.69 | $45.89 | $45.11 | $45.37 | -0.15% | 2.51M |
| May 21, 2026 | $45.00 | $45.65 | $44.59 | $45.44 | +0.22% | 5.28M |
| May 20, 2026 | $44.79 | $45.47 | $44.12 | $45.34 | +2.39% | 3.91M |
| May 19, 2026 | $44.91 | $45.36 | $44.25 | $44.28 | -1.73% | 4.11M |
| May 18, 2026 | $45.78 | $46.22 | $44.69 | $45.06 | -1.05% | 5.30M |
| May 15, 2026 | $46.64 | $46.85 | $45.41 | $45.54 | -4.19% | 5.63M |
| May 14, 2026 | $45.88 | $48.60 | $45.71 | $47.53 | +5.41% | 8.23M |
| May 13, 2026 | $45.59 | $45.90 | $45.09 | $45.09 | -1.76% | 6.88M |
| May 12, 2026 | $46.22 | $46.29 | $45.59 | $45.90 | -0.95% | 4.73M |
| May 11, 2026 | $46.84 | $47.19 | $46.16 | $46.34 | -1.57% | 6.69M |
| May 8, 2026 | $46.63 | $47.08 | $45.87 | $47.08 | — | 4.56M |