Welltower Inc. (FRA:HCW)
Germany
· Delayed Price · Currency is EUR 174.95
+0.30 (0.17%)
At close: Dec 5, 2025
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.10 | 174.10 | 174.05 | 174.05 | - | -0.34% | 40 |
| Dec 4, 2025 | 172.65 | 175.30 | 172.65 | 174.65 | 174.65 | 1.33% | - |
| Dec 3, 2025 | 174.00 | 174.00 | 171.95 | 172.35 | 172.35 | -1.20% | - |
| Dec 2, 2025 | 174.60 | 175.20 | 174.45 | 174.45 | 174.45 | -0.71% | - |
| Dec 1, 2025 | 180.05 | 180.05 | 175.65 | 175.70 | 175.70 | -1.71% | 189 |
| Nov 28, 2025 | 177.40 | 180.25 | 177.40 | 178.75 | 178.75 | 1.02% | 16 |
| Nov 27, 2025 | 177.00 | 177.10 | 176.95 | 176.95 | 176.95 | -0.48% | - |
| Nov 26, 2025 | 176.20 | 177.85 | 176.05 | 177.80 | 177.80 | 0.59% | - |
| Nov 25, 2025 | 174.55 | 177.00 | 174.55 | 176.75 | 176.75 | 0.65% | 17 |
| Nov 24, 2025 | 173.25 | 175.90 | 173.25 | 175.60 | 175.60 | 1.33% | - |
| Nov 21, 2025 | 170.90 | 173.30 | 169.75 | 173.30 | 173.30 | 1.08% | - |
| Nov 20, 2025 | 171.15 | 173.95 | 171.15 | 171.45 | 171.45 | 0.56% | - |
| Nov 19, 2025 | 170.35 | 172.30 | 170.35 | 170.50 | 170.50 | -0.53% | - |
| Nov 18, 2025 | 168.35 | 172.65 | 168.35 | 171.40 | 171.40 | 1.03% | 89 |
| Nov 17, 2025 | 166.25 | 169.70 | 166.25 | 169.65 | 169.65 | 1.89% | 30 |
| Nov 14, 2025 | 163.20 | 166.50 | 162.90 | 166.50 | 166.50 | 1.77% | 40 |
| Nov 13, 2025 | 165.05 | 165.05 | 163.25 | 163.60 | 163.60 | -0.97% | - |
| Nov 12, 2025 | 165.45 | 167.30 | 165.05 | 165.20 | 165.20 | -0.48% | 60 |
| Nov 11, 2025 | 164.60 | 166.00 | 164.30 | 166.00 | 166.00 | 0.36% | 20 |
| Nov 10, 2025 | 163.40 | 165.40 | 163.40 | 165.40 | 165.40 | 0.70% | - |
| Nov 7, 2025 | 162.20 | 164.25 | 161.25 | 164.25 | 163.61 | 0.89% | 20 |
| Nov 6, 2025 | 161.00 | 163.20 | 161.00 | 162.80 | 162.17 | 0.18% | 6 |
| Nov 5, 2025 | 159.90 | 162.70 | 159.90 | 162.50 | 161.87 | 1.21% | - |
| Nov 4, 2025 | 156.30 | 160.55 | 156.30 | 160.55 | 159.93 | 1.45% | - |
| Nov 3, 2025 | 156.05 | 158.25 | 156.05 | 158.25 | 157.63 | 1.28% | - |
| Oct 31, 2025 | 155.85 | 157.30 | 155.85 | 156.25 | 155.64 | 0.26% | - |
| Oct 30, 2025 | 154.35 | 155.95 | 154.35 | 155.85 | 155.24 | 0.45% | - |
| Oct 29, 2025 | 154.05 | 155.15 | 150.30 | 155.15 | 154.55 | 0.91% | 20 |
| Oct 28, 2025 | 155.65 | 163.80 | 153.30 | 153.75 | 153.15 | -0.68% | 40 |
| Oct 27, 2025 | 153.70 | 155.95 | 153.25 | 154.80 | 154.20 | 1.08% | 20 |
| Oct 24, 2025 | 151.30 | 153.80 | 151.30 | 153.15 | 152.55 | 1.12% | - |
| Oct 23, 2025 | 150.75 | 151.55 | 150.50 | 151.45 | 150.86 | 0.07% | - |
| Oct 22, 2025 | 150.15 | 152.00 | 150.15 | 151.35 | 150.76 | 0.50% | 20 |
| Oct 21, 2025 | 151.90 | 153.00 | 149.30 | 150.60 | 150.01 | -1.05% | - |
| Oct 20, 2025 | 149.70 | 152.20 | 149.70 | 152.20 | 151.61 | 1.43% | - |
| Oct 17, 2025 | 145.45 | 150.05 | 145.45 | 150.05 | 149.47 | 2.01% | 50 |
| Oct 16, 2025 | 147.20 | 147.90 | 146.80 | 147.10 | 146.53 | -0.68% | - |
| Oct 15, 2025 | 145.30 | 148.25 | 145.30 | 148.10 | 147.52 | 1.82% | - |
| Oct 14, 2025 | 142.65 | 145.55 | 142.65 | 145.45 | 144.88 | 1.18% | - |
| Oct 13, 2025 | 143.45 | 143.75 | 142.40 | 143.75 | 143.19 | 0.77% | 52 |
| Oct 10, 2025 | 144.10 | 144.10 | 142.65 | 142.65 | 142.09 | -1.28% | - |
| Oct 9, 2025 | 144.60 | 146.25 | 144.50 | 144.50 | 143.94 | -0.52% | - |
| Oct 8, 2025 | 148.30 | 148.30 | 145.25 | 145.25 | 144.68 | -2.12% | - |
| Oct 7, 2025 | 148.05 | 148.40 | 147.95 | 148.40 | 147.82 | -0.07% | - |
| Oct 6, 2025 | 148.70 | 150.45 | 148.35 | 148.50 | 147.92 | -0.80% | 20 |
| Oct 3, 2025 | 149.30 | 149.70 | 149.30 | 149.70 | 149.12 | 0.17% | - |
| Oct 2, 2025 | 151.95 | 151.95 | 149.45 | 149.45 | 148.87 | -2.16% | - |
| Oct 1, 2025 | 151.45 | 153.10 | 151.25 | 152.75 | 152.16 | 1.03% | - |
| Sep 30, 2025 | 149.30 | 151.30 | 149.30 | 151.20 | 150.61 | 0.80% | - |
| Sep 29, 2025 | 148.80 | 150.10 | 148.45 | 150.00 | 149.42 | 0.60% | - |
| Sep 26, 2025 | 146.40 | 149.10 | 146.40 | 149.10 | 148.52 | 1.29% | - |
| Sep 25, 2025 | 145.00 | 147.30 | 145.00 | 147.20 | 146.63 | 1.24% | - |
| Sep 24, 2025 | 145.70 | 146.40 | 145.40 | 145.40 | 144.83 | -0.14% | - |
| Sep 23, 2025 | 141.20 | 145.60 | 141.20 | 145.60 | 145.03 | 2.75% | - |
| Sep 22, 2025 | 139.85 | 141.70 | 139.45 | 141.70 | 141.15 | 0.18% | - |
| Sep 19, 2025 | 140.85 | 142.00 | 140.80 | 141.45 | 140.90 | 0.18% | - |
| Sep 18, 2025 | 140.35 | 141.70 | 140.35 | 141.20 | 140.65 | 0.75% | - |
| Sep 17, 2025 | 138.65 | 140.15 | 138.60 | 140.15 | 139.60 | 0.72% | - |
| Sep 16, 2025 | 142.85 | 142.85 | 139.15 | 139.15 | 138.61 | -2.69% | - |
| Sep 15, 2025 | 143.65 | 144.45 | 143.00 | 143.00 | 142.44 | -0.66% | - |
| Sep 12, 2025 | 142.95 | 144.05 | 142.95 | 143.95 | 143.39 | 0.63% | - |
| Sep 11, 2025 | 143.10 | 143.60 | 142.60 | 143.05 | 142.49 | -0.52% | - |
| Sep 10, 2025 | 143.40 | 144.55 | 143.40 | 143.80 | 143.24 | -0.10% | - |
| Sep 9, 2025 | 143.25 | 144.40 | 143.25 | 143.95 | 143.39 | 0.24% | - |
| Sep 8, 2025 | 142.65 | 144.60 | 142.65 | 143.60 | 143.04 | 0.60% | - |
| Sep 5, 2025 | 143.15 | 143.15 | 140.60 | 142.75 | 142.19 | -0.52% | - |
| Sep 4, 2025 | 143.00 | 143.50 | 142.90 | 143.50 | 142.94 | 0.17% | 60 |
| Sep 3, 2025 | 143.05 | 143.25 | 143.05 | 143.25 | 142.69 | -0.21% | - |
| Sep 2, 2025 | 143.10 | 143.55 | 143.10 | 143.55 | 142.99 | 0.28% | 700 |
| Sep 1, 2025 | 142.85 | 143.20 | 142.80 | 143.15 | 142.59 | -0.35% | 700 |
| Aug 29, 2025 | 142.55 | 143.70 | 142.55 | 143.65 | 143.09 | 0.60% | - |
| Aug 28, 2025 | 143.65 | 144.75 | 142.40 | 142.80 | 142.24 | -0.90% | 20 |
| Aug 27, 2025 | 142.10 | 144.10 | 142.10 | 144.10 | 143.54 | 1.30% | - |
| Aug 26, 2025 | 140.90 | 142.25 | 140.90 | 142.25 | 141.70 | 0.32% | - |
| Aug 25, 2025 | 139.75 | 141.80 | 139.75 | 141.80 | 141.25 | 1.32% | - |
| Aug 22, 2025 | 143.35 | 144.30 | 139.60 | 139.95 | 139.41 | -2.54% | - |
| Aug 21, 2025 | 142.05 | 143.70 | 142.05 | 143.60 | 143.04 | 0.88% | - |
| Aug 20, 2025 | 139.65 | 142.65 | 139.65 | 142.35 | 141.80 | 1.82% | - |
| Aug 19, 2025 | 138.50 | 139.85 | 138.50 | 139.80 | 139.26 | 0.43% | - |
| Aug 18, 2025 | 138.60 | 139.80 | 138.60 | 139.20 | 138.66 | 0.25% | - |
| Aug 15, 2025 | 139.10 | 139.10 | 137.85 | 138.85 | 138.31 | -0.04% | - |
| Aug 14, 2025 | 138.50 | 139.20 | 138.50 | 138.90 | 138.36 | -0.14% | - |
| Aug 13, 2025 | 140.35 | 140.45 | 137.80 | 139.10 | 138.56 | -1.03% | - |
| Aug 12, 2025 | 143.45 | 143.45 | 138.85 | 140.55 | 140.00 | -2.87% | 7 |
| Aug 11, 2025 | 143.55 | 145.60 | 143.55 | 144.70 | 143.50 | 0.24% | - |
| Aug 8, 2025 | 145.10 | 145.80 | 144.35 | 144.35 | 143.15 | -0.79% | 26 |
| Aug 7, 2025 | 144.10 | 145.90 | 144.10 | 145.50 | 144.29 | 0.38% | - |
| Aug 6, 2025 | 146.45 | 146.55 | 144.95 | 144.95 | 143.75 | -0.85% | - |
| Aug 5, 2025 | 145.65 | 146.50 | 145.65 | 146.20 | 144.99 | 0.58% | - |
| Aug 4, 2025 | 143.50 | 145.55 | 143.50 | 145.35 | 144.15 | 1.36% | - |
| Aug 1, 2025 | 143.35 | 144.10 | 143.00 | 143.40 | 142.21 | -0.55% | - |
| Jul 31, 2025 | 145.20 | 145.35 | 144.20 | 144.20 | 143.01 | -0.52% | - |
| Jul 30, 2025 | 143.20 | 146.10 | 143.20 | 144.95 | 143.75 | 0.66% | - |
| Jul 29, 2025 | 136.65 | 144.40 | 136.65 | 144.00 | 142.81 | 5.38% | - |
| Jul 28, 2025 | 137.55 | 137.80 | 136.65 | 136.65 | 135.52 | -0.29% | - |
| Jul 25, 2025 | 137.00 | 137.30 | 136.65 | 137.05 | 135.91 | -0.11% | - |
| Jul 24, 2025 | 136.20 | 137.20 | 135.95 | 137.20 | 136.06 | 0.18% | - |
| Jul 23, 2025 | 137.05 | 137.05 | 136.15 | 136.95 | 135.82 | - | - |
| Jul 22, 2025 | 136.50 | 137.20 | 136.05 | 136.95 | 135.82 | 0.04% | - |
| Jul 21, 2025 | 136.25 | 137.15 | 135.75 | 136.90 | 135.77 | 0.33% | - |