Welltower Inc.
WELL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $238.59 | $240.31 | $234.21 | $234.21 | -0.60% | 1.68M |
| Sep 11, 2026 | $236.92 | $239.43 | $234.08 | $235.62 | -0.04% | 2.11M |
| Sep 10, 2026 | $238.35 | $239.93 | $234.82 | $235.71 | -0.08% | 2.29M |
| Sep 9, 2026 | $236.98 | $238.23 | $234.72 | $235.90 | -0.57% | 1.88M |
| Sep 8, 2026 | $234.28 | $240.35 | $234.28 | $237.25 | +0.46% | 2.80M |
| Sep 4, 2026 | $239.34 | $241.41 | $235.45 | $236.17 | -2.05% | 2.25M |
| Sep 3, 2026 | $239.11 | $242.57 | $237.46 | $241.12 | +1.06% | 2.30M |
| Sep 2, 2026 | $240.70 | $240.98 | $236.65 | $238.59 | -0.76% | 2.52M |
| Sep 1, 2026 | $238.05 | $242.97 | $237.91 | $240.42 | +1.77% | 3.42M |
| Aug 31, 2026 | $236.42 | $237.89 | $233.52 | $236.24 | -0.77% | 4.91M |
| Aug 28, 2026 | $241.32 | $241.39 | $237.47 | $238.07 | -0.64% | 2.13M |
| Aug 27, 2026 | $238.45 | $240.63 | $237.22 | $239.60 | -0.81% | 2.39M |
| Aug 26, 2026 | $241.96 | $243.04 | $238.96 | $241.56 | +0.17% | 2.37M |
| Aug 25, 2026 | $240.78 | $242.31 | $238.67 | $241.15 | +0.47% | 1.77M |
| Aug 24, 2026 | $239.85 | $242.78 | $238.46 | $240.01 | +0.33% | 1.69M |
| Aug 21, 2026 | $237.18 | $241.11 | $236.08 | $239.22 | +0.77% | 3.14M |
| Aug 20, 2026 | $235.90 | $238.79 | $235.11 | $237.40 | +0.71% | 2.68M |
| Aug 19, 2026 | $235.44 | $236.72 | $234.30 | $235.73 | +0.12% | 2.27M |
| Aug 18, 2026 | $235.74 | $238.85 | $235.00 | $235.44 | +0.06% | 1.88M |
| Aug 17, 2026 | $234.44 | $236.28 | $233.00 | $235.30 | -0.09% | 2.52M |
| Aug 14, 2026 | $234.14 | $236.43 | $233.14 | $235.52 | +0.46% | 1.97M |
| Aug 13, 2026 | $231.50 | $235.59 | $231.21 | $234.44 | +1.81% | 4.48M |
| Aug 12, 2026 | $225.49 | $230.61 | $224.97 | $230.27 | +1.88% | 3.40M |
| Aug 11, 2026 | $233.36 | $233.73 | $225.55 | $226.01 | -3.84% | 3.31M |
| Aug 10, 2026 | $236.90 | $237.02 | $234.40 | $235.04 | -0.79% | 2.15M |
| Aug 7, 2026 | $235.14 | $238.36 | $234.57 | $236.92 | +0.39% | 3.53M |
| Aug 6, 2026 | $238.91 | $239.20 | $233.74 | $236.00 | -0.53% | 3.02M |
| Aug 5, 2026 | $232.30 | $237.51 | $230.19 | $237.25 | +2.45% | 3.06M |
| Aug 4, 2026 | $230.31 | $232.34 | $226.48 | $231.57 | -0.66% | 5.22M |
| Aug 3, 2026 | $235.06 | $236.40 | $232.06 | $233.10 | -0.57% | 3.79M |
| Jul 31, 2026 | $234.21 | $237.10 | $232.63 | $234.44 | -0.51% | 3.98M |
| Jul 30, 2026 | $239.13 | $240.81 | $234.14 | $235.63 | -2.26% | 2.99M |
| Jul 29, 2026 | $243.15 | $245.30 | $238.61 | $241.08 | -1.02% | 2.70M |
| Jul 28, 2026 | $251.40 | $255.20 | $242.24 | $243.57 | -1.92% | 4.63M |
| Jul 27, 2026 | $251.14 | $252.17 | $248.34 | $248.34 | -1.48% | 2.61M |
| Jul 24, 2026 | $248.48 | $252.94 | $246.03 | $252.07 | +2.03% | 3.31M |
| Jul 23, 2026 | $244.93 | $250.12 | $243.51 | $247.05 | +0.82% | 2.83M |
| Jul 22, 2026 | $247.24 | $247.35 | $244.16 | $245.04 | -0.54% | 2.02M |
| Jul 21, 2026 | $242.27 | $247.45 | $242.27 | $246.37 | +0.62% | 2.69M |
| Jul 20, 2026 | $243.46 | $245.36 | $242.68 | $244.84 | +0.65% | 2.60M |
| Jul 17, 2026 | $244.07 | $246.43 | $242.23 | $243.25 | +0.73% | 2.79M |
| Jul 16, 2026 | $234.26 | $241.79 | $233.87 | $241.49 | +3.51% | 2.71M |
| Jul 15, 2026 | $236.69 | $238.03 | $232.32 | $233.29 | -1.15% | 2.55M |
| Jul 14, 2026 | $235.40 | $237.22 | $234.00 | $236.00 | +0.62% | 3.32M |
| Jul 13, 2026 | $233.17 | $235.73 | $230.90 | $234.55 | +1.28% | 1.90M |
| Jul 10, 2026 | $232.73 | $233.01 | $228.37 | $231.59 | -0.23% | 2.53M |
| Jul 9, 2026 | $233.67 | $234.70 | $231.71 | $232.12 | -0.76% | 1.65M |
| Jul 8, 2026 | $236.62 | $238.00 | $233.81 | $233.90 | -1.55% | 2.56M |
| Jul 7, 2026 | $234.53 | $239.11 | $233.27 | $237.59 | +2.11% | 4.20M |
| Jul 6, 2026 | $235.87 | $236.34 | $231.01 | $232.69 | -1.43% | 2.86M |
| Jul 2, 2026 | $231.15 | $236.06 | $229.22 | $236.06 | +2.55% | 4.13M |
| Jul 1, 2026 | $227.60 | $231.85 | $226.97 | $230.19 | +1.42% | 2.74M |
| Jun 30, 2026 | $226.31 | $230.07 | $225.16 | $226.97 | -0.33% | 4.46M |
| Jun 29, 2026 | $227.24 | $228.03 | $223.92 | $227.73 | +0.18% | 2.59M |
| Jun 26, 2026 | $227.03 | $228.53 | $223.04 | $227.33 | +1.61% | 4.94M |
| Jun 25, 2026 | $221.68 | $224.47 | $219.33 | $223.73 | +1.04% | 2.82M |
| Jun 24, 2026 | $218.85 | $223.94 | $217.10 | $221.43 | +1.73% | 5.36M |
| Jun 23, 2026 | $213.06 | $219.00 | $211.66 | $217.67 | +2.94% | 3.59M |
| Jun 22, 2026 | $207.80 | $212.49 | $206.21 | $211.45 | +2.32% | 3.64M |
| Jun 18, 2026 | $208.52 | $208.52 | $202.90 | $206.65 | — | 8.06M |
