Welltower Inc. (BVMF:W1EL34)
Brazil
· Delayed Price · Currency is BRL 536.76
+4.07 (0.76%)
At close: Mar 6, 2026
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 540.00 | 540.00 | 530.93 | 536.76 | 536.76 | 0.76% | 132 |
| Mar 5, 2026 | 532.69 | 532.69 | 532.69 | 532.69 | 532.69 | -1.73% | 2 |
| Mar 4, 2026 | 542.08 | 542.08 | 542.08 | 542.08 | 542.08 | -1.27% | 2 |
| Mar 3, 2026 | 547.17 | 550.54 | 545.06 | 549.04 | 549.04 | 1.35% | 40 |
| Mar 2, 2026 | 541.70 | 541.70 | 541.70 | 541.70 | 541.70 | 1.66% | 3 |
| Feb 27, 2026 | 536.75 | 536.75 | 532.84 | 532.84 | 532.84 | - | 2 |
| Feb 26, 2026 | 537.00 | 537.00 | 532.84 | 532.84 | 532.84 | -0.06% | 16 |
| Feb 25, 2026 | 538.00 | 538.62 | 531.65 | 533.15 | 533.15 | -1.31% | 229 |
| Feb 24, 2026 | 535.85 | 542.50 | 535.67 | 540.22 | 540.22 | -0.34% | 64 |
| Feb 23, 2026 | 537.06 | 544.32 | 537.06 | 542.05 | 540.75 | 0.79% | 272 |
| Feb 20, 2026 | 544.31 | 544.31 | 537.79 | 537.79 | 536.50 | -0.74% | 77 |
| Feb 19, 2026 | 548.00 | 548.00 | 541.78 | 541.78 | 540.48 | -1.38% | 261 |
| Feb 18, 2026 | 545.44 | 550.99 | 545.44 | 549.36 | 548.04 | -0.35% | 220 |
| Feb 13, 2026 | 551.66 | 551.66 | 551.19 | 551.30 | 549.98 | 0.32% | 8 |
| Feb 12, 2026 | 543.58 | 549.53 | 541.53 | 549.53 | 548.21 | 1.62% | 361 |
| Feb 11, 2026 | 532.43 | 552.23 | 532.43 | 540.77 | 539.47 | 3.65% | 60 |
| Feb 10, 2026 | 519.88 | 522.24 | 519.24 | 521.73 | 520.48 | 1.32% | 21 |
| Feb 9, 2026 | 511.24 | 514.93 | 510.10 | 514.93 | 513.69 | 0.57% | 130 |
| Feb 6, 2026 | 506.54 | 512.37 | 506.54 | 511.99 | 510.76 | 1.58% | 149 |
| Feb 5, 2026 | 491.00 | 506.50 | 491.00 | 504.01 | 502.80 | 3.37% | 50 |
| Feb 4, 2026 | 493.95 | 493.95 | 487.60 | 487.60 | 486.43 | -0.58% | 7 |
| Feb 3, 2026 | 490.46 | 490.46 | 490.46 | 490.46 | 489.28 | -0.82% | 1 |
| Feb 2, 2026 | 497.70 | 498.99 | 494.31 | 494.50 | 493.31 | -0.24% | 131 |
| Jan 30, 2026 | 489.00 | 496.08 | 489.00 | 495.71 | 494.52 | 2.17% | 239 |
| Jan 29, 2026 | 477.80 | 486.97 | 477.80 | 485.16 | 483.99 | 1.53% | 40 |
| Jan 28, 2026 | 480.50 | 480.50 | 477.50 | 477.87 | 476.72 | 0.17% | 12 |
| Jan 27, 2026 | 485.82 | 485.82 | 476.48 | 477.08 | 475.93 | -1.68% | 408 |
| Jan 26, 2026 | 488.04 | 488.04 | 482.37 | 485.24 | 484.07 | 0.15% | 60 |
| Jan 23, 2026 | 483.22 | 484.51 | 483.22 | 484.51 | 483.35 | 0.47% | 101 |
| Jan 22, 2026 | 487.86 | 488.53 | 482.03 | 482.25 | 481.09 | -2.70% | 40 |
| Jan 21, 2026 | 508.05 | 508.05 | 495.64 | 495.64 | 494.45 | -2.16% | 12 |
| Jan 20, 2026 | 506.45 | 506.57 | 506.45 | 506.57 | 505.35 | -2.01% | 2 |
| Jan 19, 2026 | 516.95 | 516.95 | 516.95 | 516.95 | 515.71 | 0.29% | 1 |
| Jan 16, 2026 | 514.00 | 515.48 | 514.00 | 515.48 | 514.24 | 1.59% | 102 |
| Jan 15, 2026 | 507.42 | 507.42 | 507.42 | 507.42 | 506.20 | -0.01% | 1 |
| Jan 14, 2026 | 506.00 | 507.45 | 502.95 | 507.45 | 506.23 | 0.30% | 11 |
| Jan 13, 2026 | 499.56 | 505.92 | 499.56 | 505.92 | 504.70 | 0.29% | 2 |
| Jan 12, 2026 | 502.52 | 504.44 | 502.52 | 504.44 | 503.23 | 0.94% | 7 |
| Jan 9, 2026 | 503.95 | 505.83 | 499.72 | 499.72 | 498.52 | 0.59% | 143 |
| Jan 8, 2026 | 496.77 | 496.77 | 496.77 | 496.77 | 495.58 | -1.82% | 6 |
| Jan 7, 2026 | 507.22 | 509.45 | 506.00 | 506.00 | 504.78 | 0.75% | 123 |
| Jan 6, 2026 | 497.01 | 502.23 | 497.01 | 502.23 | 501.02 | -0.12% | 4 |
| Jan 5, 2026 | 500.65 | 502.85 | 500.65 | 502.85 | 501.64 | -0.77% | 9 |
| Jan 2, 2026 | 508.46 | 508.46 | 499.30 | 506.75 | 505.53 | -2.14% | 13 |
| Dec 30, 2025 | 518.87 | 518.87 | 517.81 | 517.81 | 516.57 | -1.71% | 8 |
| Dec 29, 2025 | 522.83 | 527.03 | 522.83 | 526.82 | 525.55 | 1.21% | 9 |
| Dec 26, 2025 | 516.03 | 520.52 | 516.03 | 520.52 | 519.27 | 0.26% | 88 |
| Dec 23, 2025 | 519.16 | 519.16 | 519.16 | 519.16 | 517.91 | -0.30% | 2 |
| Dec 22, 2025 | 519.69 | 520.74 | 519.69 | 520.74 | 519.49 | 0.28% | 7 |
| Dec 19, 2025 | 515.71 | 519.29 | 515.71 | 519.29 | 518.04 | 0.69% | 106 |
| Dec 18, 2025 | 517.51 | 517.51 | 515.71 | 515.71 | 514.47 | -1.79% | 7 |
| Dec 17, 2025 | 521.80 | 525.23 | 517.44 | 525.10 | 523.84 | 0.88% | 305 |
| Dec 16, 2025 | 519.49 | 520.52 | 519.49 | 520.52 | 519.27 | 4.27% | 9 |
| Dec 11, 2025 | 510.95 | 510.95 | 499.19 | 499.19 | 497.99 | -4.72% | 49 |
| Dec 10, 2025 | 523.90 | 523.90 | 523.90 | 523.90 | 522.64 | -2.60% | 7 |
| Dec 9, 2025 | 543.39 | 543.39 | 537.90 | 537.90 | 536.61 | -1.79% | 11 |
| Dec 8, 2025 | 553.17 | 553.17 | 547.12 | 547.68 | 546.36 | -1.71% | 5 |
| Dec 5, 2025 | 557.18 | 557.18 | 557.18 | 557.18 | 555.84 | 2.54% | 9 |
| Dec 4, 2025 | 543.40 | 543.40 | 543.40 | 543.40 | 542.09 | - | 1 |
| Dec 2, 2025 | 548.00 | 548.00 | 543.40 | 543.40 | 542.09 | -0.67% | 3 |
| Dec 1, 2025 | 560.23 | 560.23 | 547.06 | 547.06 | 545.75 | -1.62% | 3 |
| Nov 28, 2025 | 549.36 | 556.06 | 549.36 | 556.06 | 554.72 | 0.49% | 2 |
| Nov 26, 2025 | 553.22 | 553.84 | 553.22 | 553.36 | 552.03 | 0.61% | 12 |
| Nov 25, 2025 | 550.49 | 550.49 | 550.00 | 550.00 | 548.68 | 0.84% | 3 |
| Nov 24, 2025 | 545.00 | 547.38 | 545.00 | 545.42 | 544.11 | 0.89% | 30 |
| Nov 21, 2025 | 539.60 | 540.60 | 539.60 | 540.60 | 539.30 | 2.90% | 7 |
| Nov 19, 2025 | 525.80 | 527.35 | 525.28 | 525.36 | 524.10 | -1.13% | 9 |
| Nov 18, 2025 | 531.35 | 531.35 | 531.35 | 531.35 | 530.07 | 1.52% | 4 |
| Nov 17, 2025 | 517.30 | 523.38 | 517.30 | 523.38 | 522.12 | 1.41% | 31 |
| Nov 14, 2025 | 506.43 | 516.11 | 506.43 | 516.11 | 514.87 | 2.01% | 5 |
| Nov 13, 2025 | 506.94 | 507.45 | 505.92 | 505.92 | 504.70 | -0.37% | 32 |
| Nov 12, 2025 | 507.78 | 507.78 | 507.78 | 507.78 | 506.56 | -0.04% | 5 |
| Nov 11, 2025 | 505.41 | 507.96 | 505.00 | 507.96 | 506.74 | 0.07% | 10 |
| Nov 10, 2025 | 507.60 | 507.60 | 507.60 | 507.60 | 506.38 | -0.15% | 1 |
| Nov 7, 2025 | 497.50 | 508.36 | 497.50 | 508.36 | 505.79 | 1.66% | 9 |
| Nov 6, 2025 | 507.51 | 507.51 | 500.08 | 500.08 | 497.56 | -0.08% | 7 |
| Nov 5, 2025 | 498.33 | 500.50 | 498.33 | 500.50 | 497.97 | 0.44% | 11 |
| Nov 4, 2025 | 497.35 | 498.33 | 495.39 | 498.33 | 495.81 | 2.01% | 21 |
| Nov 3, 2025 | 479.15 | 488.52 | 479.15 | 488.52 | 486.05 | 0.57% | 5 |
| Oct 30, 2025 | 483.63 | 487.40 | 483.63 | 485.77 | 483.32 | 2.83% | 7 |
| Oct 29, 2025 | 471.84 | 472.80 | 469.02 | 472.39 | 470.00 | -1.69% | 810 |
| Oct 28, 2025 | 480.50 | 480.50 | 480.50 | 480.50 | 478.07 | -1.46% | 220 |
| Oct 27, 2025 | 486.72 | 487.60 | 484.83 | 487.60 | 485.14 | 1.10% | 104 |
| Oct 24, 2025 | 482.29 | 482.29 | 482.29 | 482.29 | 479.85 | 1.29% | 1 |
| Oct 23, 2025 | 474.50 | 476.16 | 474.50 | 476.16 | 473.76 | 0.40% | 116 |
| Oct 22, 2025 | 474.24 | 474.24 | 474.24 | 474.24 | 471.85 | 0.89% | 1 |
| Oct 21, 2025 | 470.40 | 470.40 | 469.48 | 470.04 | 467.67 | -0.69% | 3 |
| Oct 20, 2025 | 473.29 | 473.29 | 473.29 | 473.29 | 470.90 | - | 1 |
| Oct 17, 2025 | 475.00 | 475.00 | 473.29 | 473.29 | 470.90 | 1.23% | 114 |
| Oct 16, 2025 | 472.05 | 472.05 | 467.52 | 467.52 | 465.16 | -0.94% | 8 |
| Oct 15, 2025 | 471.96 | 471.96 | 471.96 | 471.96 | 469.58 | 1.89% | 2 |
| Oct 14, 2025 | 461.31 | 463.22 | 461.31 | 463.22 | 460.88 | 2.48% | 113 |
| Oct 13, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 449.72 | -0.91% | 29 |
| Oct 10, 2025 | 457.00 | 459.00 | 456.16 | 456.16 | 453.86 | 1.03% | 124 |
| Oct 9, 2025 | 449.08 | 451.52 | 448.56 | 451.52 | 449.24 | -1.06% | 601 |
| Oct 8, 2025 | 458.15 | 458.15 | 456.37 | 456.37 | 454.07 | -1.23% | 3 |
| Oct 7, 2025 | 455.40 | 462.29 | 455.40 | 462.04 | 459.71 | -0.57% | 4 |
| Oct 6, 2025 | 464.83 | 465.65 | 463.87 | 464.70 | 462.35 | -1.28% | 15 |
| Oct 2, 2025 | 474.23 | 474.23 | 470.39 | 470.74 | 468.36 | -0.74% | 344 |
| Oct 1, 2025 | 474.23 | 474.23 | 474.23 | 474.23 | 471.84 | 0.68% | 1 |