Skip to main content

Welltower Inc. Common Stock (NY:WELL)

167.74 -0.54 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 168.09 169.27 166.98 167.74 2,666,641 -0.54(-0.32%)
Aug 29, 2025 167.50 168.56 167.29 168.28 1,689,724 +0.88(+0.53%)
Aug 28, 2025 167.43 168.50 166.66 167.40 2,114,932 -0.35(-0.21%)
Aug 27, 2025 166.25 168.15 166.07 167.75 1,794,419 +1.91(+1.15%)
Aug 26, 2025 165.00 166.59 164.10 165.84 3,632,230 +0.94(+0.57%)
Aug 25, 2025 164.53 165.99 164.48 164.90 1,333,002 +0.47(+0.29%)
Aug 22, 2025 167.86 168.47 163.97 164.43 2,798,526 -2.51(-1.50%)
Aug 21, 2025 165.62 167.80 165.43 166.94 2,285,267 +0.95(+0.57%)
Aug 20, 2025 164.46 167.32 164.46 165.99 2,127,761 +2.42(+1.48%)
Aug 19, 2025 162.41 163.61 162.29 163.57 1,691,856 +1.16(+0.71%)
Aug 18, 2025 163.27 164.41 162.00 162.41 1,671,140 -0.49(-0.30%)
Aug 15, 2025 162.07 163.33 161.26 162.90 2,490,273 +1.02(+0.63%)
Aug 14, 2025 163.54 164.36 161.74 161.88 1,702,717 -1.16(-0.71%)
Aug 13, 2025 165.26 165.51 161.27 163.04 3,029,080 -1.75(-1.06%)
Aug 12, 2025 167.45 167.45 162.19 164.79 2,506,848 -2.50(-1.49%)
Aug 11, 2025 167.16 168.82 166.28 167.29 2,536,344 +0.00(+0.00%)
Aug 08, 2025 169.37 170.14 167.29 167.29 1,991,338 -1.64(-0.97%)
Aug 07, 2025 168.14 169.76 168.04 168.93 2,675,163 +0.72(+0.43%)
Aug 06, 2025 168.99 170.33 168.11 168.22 3,120,158 -0.73(-0.43%)
Aug 05, 2025 168.08 169.55 167.26 168.94 3,141,348 +0.91(+0.54%)
Aug 04, 2025 165.00 168.26 164.98 168.04 2,870,833 +2.53(+1.53%)
Aug 01, 2025 166.12 167.04 164.39 165.51 2,424,420 +1.17(+0.71%)
Jul 31, 2025 165.08 166.58 164.15 164.34 2,921,493 -1.30(-0.79%)
Jul 30, 2025 165.20 168.10 164.83 165.65 2,472,687 +0.42(+0.25%)
Jul 29, 2025 161.76 166.46 159.80 165.23 5,290,293 +7.64(+4.85%)
Jul 28, 2025 160.49 160.59 157.54 157.59 2,188,372 -3.26(-2.02%)
Jul 25, 2025 160.48 161.54 159.49 160.85 1,595,042 +0.16(+0.10%)
Jul 24, 2025 160.80 161.52 158.68 160.69 2,427,813 -0.23(-0.14%)
Jul 23, 2025 159.92 161.03 158.96 160.92 1,455,350 +0.54(+0.33%)
Jul 22, 2025 159.97 160.78 159.11 160.38 1,906,967 +0.77(+0.48%)
Jul 21, 2025 158.10 160.23 157.76 159.61 1,481,567 +1.26(+0.80%)
Jul 18, 2025 156.84 158.87 156.26 158.35 1,566,558 +1.41(+0.90%)
Jul 17, 2025 156.59 157.24 155.78 156.94 1,490,707 +0.08(+0.05%)
Jul 16, 2025 156.84 157.71 155.54 156.86 1,832,580 +0.84(+0.54%)
Jul 15, 2025 156.94 157.85 154.64 156.02 2,113,997 -1.35(-0.86%)
Jul 14, 2025 154.67 157.52 154.67 157.37 2,746,083 +2.90(+1.88%)
Jul 11, 2025 151.45 154.84 151.25 154.48 2,609,850 +2.43(+1.60%)
Jul 10, 2025 151.14 152.93 150.12 152.05 2,233,836 +0.47(+0.31%)
Jul 09, 2025 150.50 152.50 150.04 151.58 3,834,035 +0.49(+0.32%)
Jul 08, 2025 152.74 153.32 149.87 151.09 2,428,477 -2.46(-1.60%)
Jul 07, 2025 152.93 154.05 152.07 153.55 3,127,905 +1.45(+0.96%)
Jul 03, 2025 151.14 152.43 149.54 152.10 1,520,623 +2.05(+1.37%)
Jul 02, 2025 150.41 151.06 148.32 150.05 2,934,251 -0.89(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.