Welltower Inc. (FRA:HCW)
Germany
· Delayed Price · Currency is EUR 176.00
-0.05 (-0.03%)
Last updated: Mar 6, 2026, 8:10 AM CET
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | - | -0.03% | - |
| Mar 5, 2026 | 176.80 | 176.80 | 172.35 | 176.05 | 176.05 | -0.79% | 17 |
| Mar 4, 2026 | 177.35 | 177.75 | 176.30 | 177.45 | 177.45 | -0.73% | - |
| Mar 3, 2026 | 177.85 | 179.35 | 177.70 | 178.75 | 178.75 | -0.14% | 15 |
| Mar 2, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.20% | - |
| Feb 27, 2026 | 174.95 | 177.45 | 174.95 | 175.15 | 175.15 | -0.54% | - |
| Feb 26, 2026 | 175.10 | 176.15 | 175.10 | 176.10 | 176.10 | 0.17% | - |
| Feb 25, 2026 | 175.80 | 177.95 | 175.80 | 175.80 | 175.80 | -0.99% | 8 |
| Feb 24, 2026 | 177.40 | 177.55 | 176.45 | 177.55 | 176.92 | 0.06% | - |
| Feb 23, 2026 | 174.30 | 177.75 | 174.30 | 177.45 | 176.82 | 0.80% | 29 |
| Feb 20, 2026 | 176.35 | 177.45 | 175.95 | 176.05 | 175.43 | -0.34% | - |
| Feb 19, 2026 | 176.05 | 177.35 | 176.05 | 176.65 | 176.02 | 0.08% | - |
| Feb 18, 2026 | 181.15 | 181.15 | 176.50 | 176.50 | 175.87 | -2.78% | - |
| Feb 17, 2026 | 175.60 | 181.55 | 175.60 | 181.55 | 180.91 | 2.66% | 2 |
| Feb 16, 2026 | 177.10 | 177.10 | 176.00 | 176.85 | 176.22 | -0.11% | - |
| Feb 13, 2026 | 174.50 | 177.75 | 174.50 | 177.05 | 176.42 | 1.03% | - |
| Feb 12, 2026 | 174.85 | 176.10 | 173.80 | 175.25 | 174.63 | 0.20% | 93 |
| Feb 11, 2026 | 170.05 | 177.30 | 168.80 | 174.90 | 174.28 | 4.05% | 17 |
| Feb 10, 2026 | 164.85 | 168.10 | 164.70 | 168.10 | 167.50 | 1.42% | 100 |
| Feb 9, 2026 | 164.70 | 166.30 | 164.70 | 165.75 | 165.16 | 0.06% | 121 |
| Feb 6, 2026 | 161.05 | 165.65 | 161.05 | 165.65 | 165.06 | 2.32% | - |
| Feb 5, 2026 | 156.35 | 161.90 | 156.35 | 161.90 | 161.33 | 3.29% | - |
| Feb 4, 2026 | 158.10 | 159.80 | 156.75 | 156.75 | 156.19 | -0.98% | - |
| Feb 3, 2026 | 158.05 | 158.30 | 153.40 | 158.30 | 157.74 | -0.31% | - |
| Feb 2, 2026 | 156.75 | 159.75 | 156.75 | 158.80 | 158.24 | 0.09% | - |
| Jan 30, 2026 | 154.05 | 158.65 | 154.05 | 158.65 | 158.09 | 2.59% | - |
| Jan 29, 2026 | 152.70 | 155.30 | 152.70 | 154.65 | 154.10 | 0.39% | - |
| Jan 28, 2026 | 152.20 | 155.05 | 152.00 | 154.05 | 153.50 | 1.38% | - |
| Jan 27, 2026 | 153.90 | 153.90 | 151.95 | 151.95 | 151.41 | -1.52% | 15 |
| Jan 26, 2026 | 154.00 | 155.05 | 154.00 | 154.30 | 153.75 | -0.36% | 130 |
| Jan 23, 2026 | 154.25 | 155.40 | 154.20 | 154.85 | 154.30 | 0.39% | 20 |
| Jan 22, 2026 | 158.55 | 158.90 | 154.25 | 154.25 | 153.70 | -2.71% | 14 |
| Jan 21, 2026 | 159.80 | 160.50 | 158.55 | 158.55 | 157.99 | -0.88% | 65 |
| Jan 20, 2026 | 162.40 | 162.40 | 159.75 | 159.95 | 159.38 | -0.81% | - |
| Jan 19, 2026 | 162.35 | 162.35 | 161.15 | 161.25 | 160.68 | -2.04% | - |
| Jan 16, 2026 | 161.60 | 164.95 | 161.20 | 164.60 | 164.02 | 1.82% | 100 |
| Jan 15, 2026 | 161.20 | 164.45 | 161.20 | 161.65 | 161.08 | 0.12% | - |
| Jan 14, 2026 | 160.45 | 161.45 | 159.95 | 161.45 | 160.88 | 0.03% | - |
| Jan 13, 2026 | 159.20 | 161.40 | 159.20 | 161.40 | 160.83 | 1.06% | - |
| Jan 12, 2026 | 157.95 | 161.10 | 157.95 | 159.70 | 159.13 | -0.06% | 20 |
| Jan 9, 2026 | 159.15 | 161.30 | 159.15 | 159.80 | 159.23 | -0.03% | 20 |
| Jan 8, 2026 | 157.65 | 159.85 | 157.55 | 159.85 | 159.28 | 0.72% | - |
| Jan 7, 2026 | 158.10 | 160.90 | 158.10 | 158.70 | 158.14 | - | - |
| Jan 6, 2026 | 156.60 | 158.80 | 156.60 | 158.70 | 158.14 | 0.83% | 60 |
| Jan 5, 2026 | 159.40 | 159.40 | 156.50 | 157.40 | 156.84 | -0.91% | 43 |
| Jan 2, 2026 | 157.20 | 158.85 | 156.90 | 158.85 | 158.29 | -0.78% | - |
| Dec 30, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 159.53 | -0.44% | - |
| Dec 29, 2025 | 158.80 | 160.80 | 158.80 | 160.80 | 160.23 | 1.90% | - |
| Dec 23, 2025 | 157.45 | 158.85 | 157.05 | 157.80 | 157.24 | -0.09% | - |
| Dec 22, 2025 | 158.55 | 158.60 | 157.15 | 157.95 | 157.39 | -0.69% | - |
| Dec 19, 2025 | 158.95 | 159.80 | 158.55 | 159.05 | 158.49 | -0.38% | - |
| Dec 18, 2025 | 160.10 | 160.90 | 158.55 | 159.65 | 159.08 | -0.87% | - |
| Dec 17, 2025 | 161.95 | 162.35 | 160.60 | 161.05 | 160.48 | -0.49% | - |
| Dec 16, 2025 | 160.90 | 162.50 | 160.90 | 161.85 | 161.28 | -0.03% | - |
| Dec 15, 2025 | 158.85 | 162.00 | 158.85 | 161.90 | 161.33 | 1.86% | - |
| Dec 12, 2025 | 157.15 | 158.95 | 157.15 | 158.95 | 158.39 | 1.53% | 179 |
| Dec 11, 2025 | 162.15 | 162.40 | 156.55 | 156.55 | 155.99 | -3.96% | 45 |
| Dec 10, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 162.42 | -2.92% | - |
| Dec 9, 2025 | 171.85 | 173.70 | 167.90 | 167.90 | 167.30 | -2.50% | - |
| Dec 8, 2025 | 174.45 | 175.10 | 172.20 | 172.20 | 171.59 | -1.57% | - |
| Dec 5, 2025 | 174.10 | 175.30 | 174.05 | 174.95 | 174.33 | 0.17% | 40 |
| Dec 4, 2025 | 172.65 | 175.30 | 172.65 | 174.65 | 174.03 | 1.33% | - |
| Dec 3, 2025 | 174.00 | 174.00 | 171.95 | 172.35 | 171.74 | -1.20% | - |
| Dec 2, 2025 | 174.60 | 175.20 | 174.45 | 174.45 | 173.83 | -0.71% | - |
| Dec 1, 2025 | 180.05 | 180.05 | 175.65 | 175.70 | 175.08 | -1.71% | 189 |
| Nov 28, 2025 | 177.40 | 180.25 | 177.40 | 178.75 | 178.12 | 1.02% | 16 |
| Nov 27, 2025 | 177.00 | 177.10 | 176.95 | 176.95 | 176.32 | -0.48% | - |
| Nov 26, 2025 | 176.20 | 177.85 | 176.05 | 177.80 | 177.17 | 0.59% | - |
| Nov 25, 2025 | 174.55 | 177.00 | 174.55 | 176.75 | 176.12 | 0.65% | 17 |
| Nov 24, 2025 | 173.25 | 175.90 | 173.25 | 175.60 | 174.98 | 1.33% | - |
| Nov 21, 2025 | 170.90 | 173.30 | 169.75 | 173.30 | 172.69 | 1.08% | - |
| Nov 20, 2025 | 171.15 | 173.95 | 171.15 | 171.45 | 170.84 | 0.56% | - |
| Nov 19, 2025 | 170.35 | 172.30 | 170.35 | 170.50 | 169.90 | -0.53% | - |
| Nov 18, 2025 | 168.35 | 172.65 | 168.35 | 171.40 | 170.79 | 1.03% | 89 |
| Nov 17, 2025 | 166.25 | 169.70 | 166.25 | 169.65 | 169.05 | 1.89% | 30 |
| Nov 14, 2025 | 163.20 | 166.50 | 162.90 | 166.50 | 165.91 | 1.77% | 40 |
| Nov 13, 2025 | 165.05 | 165.05 | 163.25 | 163.60 | 163.02 | -0.97% | - |
| Nov 12, 2025 | 165.45 | 167.30 | 165.05 | 165.20 | 164.61 | -0.48% | 60 |
| Nov 11, 2025 | 164.60 | 166.00 | 164.30 | 166.00 | 165.41 | 0.36% | 20 |
| Nov 10, 2025 | 163.40 | 165.40 | 163.40 | 165.40 | 164.81 | 0.70% | - |
| Nov 7, 2025 | 162.20 | 164.25 | 161.25 | 164.25 | 163.03 | 0.89% | 20 |
| Nov 6, 2025 | 161.00 | 163.20 | 161.00 | 162.80 | 161.59 | 0.18% | 6 |
| Nov 5, 2025 | 159.90 | 162.70 | 159.90 | 162.50 | 161.29 | 1.21% | - |
| Nov 4, 2025 | 156.30 | 160.55 | 156.30 | 160.55 | 159.36 | 1.45% | - |
| Nov 3, 2025 | 156.05 | 158.25 | 156.05 | 158.25 | 157.08 | 1.28% | - |
| Oct 31, 2025 | 155.85 | 157.30 | 155.85 | 156.25 | 155.09 | 0.26% | - |
| Oct 30, 2025 | 154.35 | 155.95 | 154.35 | 155.85 | 154.69 | 0.45% | - |
| Oct 29, 2025 | 154.05 | 155.15 | 150.30 | 155.15 | 154.00 | 0.91% | 20 |
| Oct 28, 2025 | 155.65 | 163.80 | 153.30 | 153.75 | 152.61 | -0.68% | 40 |
| Oct 27, 2025 | 153.70 | 155.95 | 153.25 | 154.80 | 153.65 | 1.08% | 20 |
| Oct 24, 2025 | 151.30 | 153.80 | 151.30 | 153.15 | 152.01 | 1.12% | - |
| Oct 23, 2025 | 150.75 | 151.55 | 150.50 | 151.45 | 150.33 | 0.07% | - |
| Oct 22, 2025 | 150.15 | 152.00 | 150.15 | 151.35 | 150.23 | 0.50% | 20 |
| Oct 21, 2025 | 151.90 | 153.00 | 149.30 | 150.60 | 149.48 | -1.05% | - |
| Oct 20, 2025 | 149.70 | 152.20 | 149.70 | 152.20 | 151.07 | 1.43% | - |
| Oct 17, 2025 | 145.45 | 150.05 | 145.45 | 150.05 | 148.94 | 2.01% | 50 |
| Oct 16, 2025 | 147.20 | 147.90 | 146.80 | 147.10 | 146.01 | -0.68% | - |
| Oct 15, 2025 | 145.30 | 148.25 | 145.30 | 148.10 | 147.00 | 1.82% | - |
| Oct 14, 2025 | 142.65 | 145.55 | 142.65 | 145.45 | 144.37 | 1.18% | - |
| Oct 13, 2025 | 143.45 | 143.75 | 142.40 | 143.75 | 142.68 | 0.77% | 52 |