Welltower Inc (NY: WELL )

89.70 +1.39 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 88.36 91.04 88.31 89.70 3,175,925 +1.39(+1.57%)
Apr 16, 2024 88.70 89.19 87.87 88.31 1,911,130 -0.79(-0.89%)
Apr 15, 2024 90.43 90.58 88.33 89.10 1,547,953 -0.69(-0.77%)
Apr 12, 2024 90.29 90.62 89.38 89.79 1,808,367 -0.58(-0.64%)
Apr 11, 2024 90.61 91.25 89.80 90.37 2,312,315 +0.17(+0.19%)
Apr 10, 2024 89.92 90.68 89.46 90.20 4,559,422 -1.80(-1.96%)
Apr 09, 2024 91.78 92.01 90.99 92.00 2,018,963 +0.21(+0.23%)
Apr 08, 2024 91.48 92.07 91.30 91.79 1,807,550 +0.03(+0.03%)
Apr 05, 2024 90.44 92.02 90.44 91.76 1,728,130 +1.32(+1.46%)
Apr 04, 2024 92.12 92.44 90.11 90.44 1,787,398 -0.83(-0.91%)
Apr 03, 2024 91.20 91.87 90.66 91.27 1,974,787 +0.29(+0.32%)
Apr 02, 2024 91.59 92.00 90.90 90.98 2,581,968 -1.01(-1.10%)
Apr 01, 2024 93.44 93.53 91.81 91.99 2,198,634 -1.45(-1.55%)
Mar 28, 2024 93.33 93.56 93.53 93.44 3,608,598 +0.64(+0.69%)
Mar 27, 2024 91.85 92.88 91.14 92.80 3,077,249 +1.79(+1.97%)
Mar 26, 2024 91.55 92.35 90.99 91.01 1,776,380 -0.26(-0.28%)
Mar 25, 2024 92.42 92.71 91.24 91.27 1,761,949 -0.81(-0.88%)
Mar 22, 2024 93.39 93.68 92.00 92.08 1,659,639 -1.02(-1.10%)
Mar 21, 2024 93.36 93.53 91.32 93.10 3,810,082 +0.11(+0.12%)
Mar 20, 2024 93.38 93.72 92.31 92.99 2,212,480 -0.67(-0.72%)
Mar 19, 2024 92.76 93.82 92.33 93.66 2,686,622 +1.36(+1.47%)
Mar 18, 2024 91.88 92.77 91.53 92.30 2,074,198 +0.95(+1.04%)
Mar 15, 2024 91.29 92.16 91.12 91.35 6,279,938 -0.35(-0.38%)
Mar 14, 2024 92.00 92.14 90.79 91.70 2,517,077 -0.98(-1.06%)
Mar 13, 2024 92.90 93.22 92.21 92.68 2,334,197 -0.18(-0.19%)
Mar 12, 2024 92.54 93.57 92.31 92.86 1,743,648 +0.16(+0.17%)
Mar 11, 2024 91.77 92.81 91.50 92.70 2,170,481 +0.70(+0.76%)
Mar 08, 2024 92.31 92.36 91.61 92.00 3,137,886 -0.04(-0.04%)
Mar 07, 2024 92.74 93.16 91.46 92.04 2,102,435 -0.03(-0.03%)
Mar 06, 2024 92.46 92.79 91.54 92.07 1,825,435 +0.52(+0.57%)
Mar 05, 2024 93.20 93.75 91.28 91.55 2,457,158 -1.85(-1.98%)
Mar 04, 2024 92.65 93.69 91.05 93.40 2,521,529 +0.68(+0.73%)
Mar 01, 2024 91.87 92.81 91.20 92.72 2,556,884 +0.56(+0.61%)
Feb 29, 2024 92.29 93.01 91.42 92.16 8,932,782 +0.30(+0.33%)
Feb 28, 2024 91.94 93.11 91.82 91.86 3,651,006 -0.26(-0.28%)
Feb 27, 2024 92.53 93.13 91.91 92.12 2,707,445 +0.26(+0.28%)
Feb 26, 2024 93.40 93.60 91.73 91.86 2,270,048 -1.55(-1.66%)
Feb 23, 2024 94.18 94.43 93.31 93.41 2,007,191 -0.41(-0.44%)
Feb 22, 2024 94.31 94.53 92.92 93.82 2,609,071 +0.18(+0.19%)
Feb 21, 2024 92.52 93.91 92.05 93.64 3,024,258 +1.43(+1.55%)
Feb 20, 2024 92.00 93.18 91.37 92.21 3,646,158 -0.32(-0.34%)
Feb 16, 2024 92.40 93.75 92.22 92.53 3,122,456 -0.61(-0.65%)
Feb 15, 2024 93.04 93.76 92.01 93.13 3,145,438 +0.37(+0.40%)
Feb 14, 2024 89.01 94.02 89.01 92.77 5,730,849 +6.06(+6.99%)
Feb 13, 2024 85.57 86.77 84.85 86.71 2,568,842 -0.28(-0.32%)
Feb 12, 2024 87.18 87.50 86.53 86.98 1,928,775 -0.11(-0.13%)
Feb 09, 2024 86.26 87.11 85.67 87.09 2,137,938 +0.68(+0.78%)
Feb 08, 2024 86.03 86.86 85.40 86.42 2,175,975 +0.22(+0.25%)
Feb 07, 2024 86.19 86.84 85.08 86.20 2,662,326 +0.23(+0.27%)
Feb 06, 2024 85.87 87.09 85.76 85.97 2,839,531 +0.02(+0.02%)
Feb 05, 2024 86.29 86.86 85.49 85.95 2,744,207 -1.41(-1.61%)
Feb 02, 2024 86.62 87.95 84.85 87.36 3,925,758 -0.30(-0.34%)
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.