Welltower Inc (NY: WELL )

84.78 USD +1.74 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 83.99 85.35 83.53 84.78 2,301,665 +1.74(+2.10%)
Dec 06, 2021 81.27 83.94 81.27 83.04 1,823,149 +2.64(+3.28%)
Dec 03, 2021 82.23 82.56 79.95 80.40 2,879,967 -1.68(-2.05%)
Dec 02, 2021 80.06 82.77 79.79 82.08 2,400,988 +2.72(+3.43%)
Dec 01, 2021 80.63 82.15 79.26 79.36 2,148,360 -0.26(-0.33%)
Nov 30, 2021 81.47 81.84 79.21 79.62 4,177,814 -2.42(-2.95%)
Nov 29, 2021 82.34 83.68 81.98 82.04 2,684,550 +0.12(+0.15%)
Nov 26, 2021 84.93 85.25 81.78 81.92 1,879,367 -5.15(-5.91%)
Nov 24, 2021 85.87 87.26 85.87 87.07 1,512,852 +1.29(+1.50%)
Nov 23, 2021 84.72 86.48 84.38 85.78 1,567,119 +1.77(+2.11%)
Nov 22, 2021 83.64 85.00 83.25 84.01 1,618,114 -0.18(-0.21%)
Nov 19, 2021 86.09 86.79 83.85 84.19 2,115,105 -1.96(-2.28%)
Nov 18, 2021 86.24 86.37 85.93 86.15 1,483,157 -0.07(-0.08%)
Nov 17, 2021 83.64 86.51 82.93 86.22 2,343,850 +2.22(+2.64%)
Nov 16, 2021 84.29 84.50 82.92 84.00 1,977,406 -0.23(-0.27%)
Nov 15, 2021 85.52 85.52 83.29 84.23 1,436,262 -1.32(-1.54%)
Nov 12, 2021 85.15 85.91 84.72 85.55 1,212,099 +0.32(+0.38%)
Nov 11, 2021 86.78 87.08 85.04 85.23 1,867,999 -1.78(-2.05%)
Nov 10, 2021 85.54 87.01 3,049,472 +1.62(+1.90%)
Nov 09, 2021 85.08 86.24 84.16 85.39 2,060,034 +0.63(+0.74%)
Nov 08, 2021 84.46 85.87 83.98 84.76 2,375,140 +0.16(+0.19%)
Nov 05, 2021 82.94 86.03 81.19 84.60 2,718,121 +4.13(+5.13%)
Nov 04, 2021 82.96 83.16 79.71 80.47 3,056,996 -2.35(-2.84%)
Nov 03, 2021 81.98 83.31 81.75 82.82 1,631,006 +0.93(+1.14%)
Nov 02, 2021 82.94 82.99 81.36 81.89 1,866,441 -0.56(-0.68%)
Nov 01, 2021 80.37 82.59 80.61 82.45 1,626,629 +2.05(+2.55%)
Oct 29, 2021 82.22 82.43 79.52 80.40 3,692,498 -2.33(-2.82%)
Oct 28, 2021 82.30 82.83 81.75 82.73 1,165,697 +0.43(+0.52%)
Oct 27, 2021 80.79 82.69 80.41 82.30 2,057,697 +1.87(+2.33%)
Oct 26, 2021 80.96 80.40 80.43 2,415,856 -0.55(-0.68%)
Oct 25, 2021 81.24 82.09 79.74 80.98 2,843,074 -0.06(-0.07%)
Oct 22, 2021 83.23 83.94 80.83 81.04 2,352,690 -2.11(-2.54%)
Oct 21, 2021 84.80 85.06 82.97 83.15 1,553,591 -1.43(-1.69%)
Oct 20, 2021 84.07 85.19 83.91 84.58 1,454,734 +0.51(+0.61%)
Oct 19, 2021 83.79 84.27 83.37 84.07 1,170,382 +0.71(+0.85%)
Oct 18, 2021 83.54 84.11 82.93 83.36 1,765,575 -0.75(-0.89%)
Oct 15, 2021 84.70 84.85 83.72 84.11 1,472,400 +0.16(+0.19%)
Oct 14, 2021 83.96 84.56 83.67 83.95 1,729,252 +0.66(+0.79%)
Oct 13, 2021 82.91 83.44 82.29 83.29 1,109,783 +0.00(+0.00%)
Oct 12, 2021 82.79 84.17 82.48 83.29 1,343,073 +0.45(+0.54%)
Oct 11, 2021 82.22 83.36 81.71 82.84 761,023 +0.15(+0.18%)
Oct 08, 2021 82.87 83.34 82.50 82.69 766,308 -0.24(-0.29%)
Oct 07, 2021 83.80 84.36 82.71 82.93 1,027,443 -0.27(-0.32%)
Oct 06, 2021 81.11 83.41 80.01 83.20 2,083,221 +1.46(+1.79%)
Oct 05, 2021 83.83 83.83 81.75 81.74 1,569,734 -1.99(-2.38%)
Oct 04, 2021 83.44 84.45 83.19 83.73 1,269,800 -0.12(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.