Welltower Inc.
WELL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $234.66 | $239.16 | $234.18 | $239.00 | +1.88% | 2.69M |
| Oct 30, 2026 | $236.50 | $239.30 | $234.17 | $234.60 | +0.61% | 3.58M |
| Oct 29, 2026 | $230.27 | $235.04 | $230.24 | $233.17 | +2.63% | 3.59M |
| Oct 28, 2026 | $222.81 | $228.82 | $217.72 | $227.20 | +0.21% | 5.85M |
| Oct 27, 2026 | $233.28 | $237.93 | $224.73 | $226.72 | -5.77% | 6.00M |
| Oct 26, 2026 | $237.62 | $240.94 | $237.17 | $240.61 | +1.39% | 2.28M |
| Oct 23, 2026 | $239.06 | $240.65 | $235.20 | $237.32 | -0.03% | 2.11M |
| Oct 22, 2026 | $235.11 | $238.27 | $234.25 | $237.40 | +1.37% | 2.35M |
| Oct 21, 2026 | $238.57 | $239.45 | $234.09 | $234.19 | -1.63% | 1.59M |
| Oct 20, 2026 | $235.10 | $239.42 | $235.00 | $238.08 | +1.96% | 1.97M |
| Oct 19, 2026 | $233.46 | $235.55 | $230.00 | $233.51 | -0.57% | 2.06M |
| Oct 16, 2026 | $237.23 | $237.23 | $233.73 | $234.85 | +0.09% | 1.81M |
| Oct 15, 2026 | $236.53 | $238.20 | $233.20 | $234.63 | +1.06% | 4.15M |
| Oct 14, 2026 | $230.96 | $234.32 | $229.10 | $232.17 | +0.88% | 3.26M |
| Oct 13, 2026 | $231.40 | $232.03 | $228.63 | $230.14 | -0.07% | 2.22M |
| Oct 12, 2026 | $226.10 | $230.34 | $224.72 | $230.29 | +2.14% | 1.73M |
| Oct 9, 2026 | $225.14 | $228.02 | $223.99 | $225.47 | +1.09% | 2.83M |
| Oct 8, 2026 | $221.11 | $224.75 | $220.00 | $223.04 | +0.87% | 2.52M |
| Oct 7, 2026 | $225.80 | $226.91 | $220.87 | $221.12 | -2.06% | 2.61M |
| Oct 6, 2026 | $223.94 | $227.22 | $222.22 | $225.78 | +0.72% | 2.17M |
| Oct 5, 2026 | $227.35 | $229.73 | $223.64 | $224.16 | -1.56% | 2.45M |
| Oct 2, 2026 | $226.87 | $229.93 | $225.36 | $227.71 | +0.34% | 2.65M |
| Oct 1, 2026 | $228.93 | $230.25 | $226.23 | $226.94 | -1.43% | 2.86M |
| Sep 30, 2026 | $233.20 | $234.44 | $230.24 | $230.24 | -1.14% | 3.00M |
| Sep 29, 2026 | $232.58 | $234.14 | $231.08 | $232.90 | -0.03% | 1.90M |
| Sep 28, 2026 | $234.41 | $234.82 | $231.35 | $232.96 | +0.69% | 2.34M |
| Sep 25, 2026 | $233.84 | $237.32 | $229.88 | $231.37 | -0.96% | 2.31M |
| Sep 24, 2026 | $234.00 | $236.97 | $232.85 | $233.61 | +1.63% | 2.75M |
| Sep 23, 2026 | $229.00 | $231.99 | $228.95 | $229.87 | -0.23% | 2.76M |
| Sep 22, 2026 | $229.95 | $231.64 | $229.00 | $230.39 | -1.02% | 2.07M |
| Sep 21, 2026 | $229.26 | $233.96 | $228.51 | $232.76 | +1.70% | 2.81M |
| Sep 18, 2026 | $229.60 | $231.86 | $228.00 | $228.87 | -1.46% | 8.30M |
| Sep 17, 2026 | $235.37 | $236.30 | $231.58 | $232.26 | -0.96% | 2.07M |
| Sep 16, 2026 | $232.76 | $236.78 | $231.31 | $234.50 | +0.75% | 2.14M |
| Sep 15, 2026 | $233.43 | $234.37 | $229.74 | $232.76 | -0.62% | 2.02M |
| 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 | — | 2.15M |
