Skip to main content
Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
204.29
-0.76 (-0.37%)
At close: Mar 6, 2026, 4:00 PM EST
203.97
-0.32 (-0.16%)
After-hours: Mar 6, 2026, 7:17 PM EST

Welltower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026202.32205.31200.42204.29204.29-0.37%2,440,046
Mar 5, 2026205.28206.03199.20205.05205.05-0.87%3,908,267
Mar 4, 2026207.56208.11205.58206.85206.85-0.55%3,083,756
Mar 3, 2026207.67209.00205.37208.00208.00-1.03%2,410,750
Mar 2, 2026207.86210.44207.13210.16210.161.47%3,256,982
Feb 27, 2026209.03211.14207.09207.12207.12-0.64%6,165,341
Feb 26, 2026208.46209.87207.09208.45208.450.10%2,180,203
Feb 25, 2026208.26210.85207.57208.25208.25-0.50%2,150,511
Feb 24, 2026209.73210.15206.32209.30208.56-0.11%2,498,304
Feb 23, 2026208.71211.50207.38209.54208.800.65%2,416,762
Feb 20, 2026208.85209.72206.68208.19207.450.09%1,954,229
Feb 19, 2026209.38210.18207.01208.01207.27-0.28%2,163,666
Feb 18, 2026214.84215.56208.22208.59207.85-3.20%4,433,643
Feb 17, 2026212.01216.43211.41215.48214.722.26%4,838,389
Feb 13, 2026208.38211.86207.83210.72209.971.24%3,587,607
Feb 12, 2026209.02212.18207.00208.14207.400.13%6,736,674
Feb 11, 2026205.36212.62205.36207.88207.153.51%5,781,190
Feb 10, 2026197.20201.14196.78200.84200.131.82%3,302,238
Feb 9, 2026196.35198.85196.03197.25196.550.68%2,933,859
Feb 6, 2026192.91196.31191.66195.92195.232.54%2,944,369
Feb 5, 2026185.76192.10185.76191.06190.383.01%2,489,292
Feb 4, 2026188.16189.21185.10185.48184.82-1.08%2,199,250
Feb 3, 2026187.08187.78181.47187.50186.840.04%2,950,270
Feb 2, 2026188.46189.60187.28187.43186.77-0.49%3,222,766
Jan 30, 2026185.24188.90184.39188.36187.691.44%2,794,922
Jan 29, 2026184.85187.28183.35185.69185.030.95%2,617,835
Jan 28, 2026183.25185.85182.57183.94183.290.25%2,419,641
Jan 27, 2026184.49184.99182.61183.49182.84-0.08%2,499,207
Jan 26, 2026184.00184.60182.46183.63182.98-0.03%3,661,419
Jan 23, 2026181.97184.05181.51183.68183.030.95%4,668,063
Jan 22, 2026186.08186.46181.56181.96181.32-2.17%3,977,640
Jan 21, 2026188.73189.50185.23186.00185.34-1.06%3,758,871
Jan 20, 2026191.10192.19187.61188.00187.34-1.77%5,219,026
Jan 16, 2026187.84191.94187.01191.38190.701.70%3,239,308
Jan 15, 2026189.68192.05187.70188.18187.51-0.28%2,276,278
Jan 14, 2026188.18189.24186.25188.71188.040.24%2,388,749
Jan 13, 2026186.50188.62185.61188.25187.580.84%2,604,010
Jan 12, 2026186.82189.74186.42186.68186.020.32%2,420,817
Jan 9, 2026186.91190.00185.73186.08185.42-0.12%2,758,027
Jan 8, 2026186.13187.02182.97186.31185.650.36%2,429,749
Jan 7, 2026186.00188.92185.49185.65184.99-0.01%2,609,356
Jan 6, 2026183.99186.70183.55185.66185.000.50%3,580,127
Jan 5, 2026187.02187.03181.91184.73184.08-1.18%3,651,230
Jan 2, 2026185.61186.99183.67186.94186.280.72%2,186,429
Dec 31, 2025188.25188.40185.27185.61184.95-1.27%2,372,608
Dec 30, 2025190.43190.84187.74188.00187.34-0.86%1,668,766
Dec 29, 2025188.86189.77188.03189.64188.970.95%1,660,492
Dec 26, 2025187.35188.07186.40187.86187.200.09%995,103
Dec 24, 2025186.86187.74186.46187.70187.040.45%818,928
Dec 23, 2025186.17187.49185.26186.86186.200.23%2,406,321
Dec 22, 2025186.49187.24185.11186.43185.770.23%2,320,364
Dec 19, 2025187.41188.42185.76186.01185.35-0.79%16,159,348
Dec 18, 2025188.86190.02184.68187.49186.83-0.88%4,167,380
Dec 17, 2025190.07191.52188.12189.16188.49-0.65%4,458,100
Dec 16, 2025190.59193.18189.93190.40189.73-0.04%2,852,723
Dec 15, 2025188.02191.01187.83190.47189.802.00%3,914,773
Dec 12, 2025186.13187.93185.01186.73186.070.95%4,236,648
Dec 11, 2025190.29190.59183.60184.97184.32-3.19%7,107,391
Dec 10, 2025196.64197.21190.72191.07190.39-2.42%3,744,324
Dec 9, 2025201.47203.38195.43195.80195.11-2.53%3,422,557
Dec 8, 2025204.52204.86200.51200.88200.17-1.68%3,807,914
Dec 5, 2025204.40205.04203.05204.31203.590.22%2,731,970
Dec 4, 2025201.86205.55201.07203.87203.150.97%2,544,919
Dec 3, 2025202.77203.23200.80201.92201.21-0.63%2,639,712
Dec 2, 2025204.19204.75202.35203.20202.48-0.34%2,576,751
Dec 1, 2025207.60208.12203.72203.90203.18-2.07%2,573,007
Nov 28, 2025206.76209.05206.22208.22207.480.96%1,311,172
Nov 26, 2025204.50207.01202.72206.25205.520.81%2,292,053
Nov 25, 2025201.87205.33201.55204.59203.871.13%2,830,248
Nov 24, 2025199.93203.18199.20202.30201.581.19%6,147,622
Nov 21, 2025197.78200.25194.64199.93199.221.19%4,471,890
Nov 20, 2025198.19201.42197.07197.58196.880.35%5,023,235
Nov 19, 2025197.20199.65196.26196.90196.20-0.70%2,842,121
Nov 18, 2025197.99200.64197.37198.29197.590.52%3,990,304
Nov 17, 2025194.64197.43194.22197.27196.571.78%5,517,149
Nov 14, 2025192.45194.83191.53193.82193.131.44%2,794,341
Nov 13, 2025192.14192.61190.11191.07190.39-0.30%3,181,933
Nov 12, 2025191.75192.81191.02191.64190.96-0.35%3,879,457
Nov 11, 2025191.41192.79189.72192.31191.630.65%2,139,465
Nov 10, 2025189.65192.12189.00191.06190.380.43%3,429,229
Nov 7, 2025188.03190.68186.23190.25188.841.33%3,319,669
Nov 6, 2025187.09188.93185.42187.76186.370.76%3,826,969
Nov 5, 2025186.02188.12185.19186.35184.971.08%3,129,776
Nov 4, 2025183.31184.90180.97184.35182.981.11%2,578,350
Nov 3, 2025179.78182.77179.24182.32180.970.71%2,926,504
Oct 31, 2025179.48181.84178.19181.04179.700.09%4,039,967
Oct 30, 2025177.77181.52177.45180.88179.542.22%2,802,042
Oct 29, 2025179.04183.54174.91176.96175.65-1.52%4,807,167
Oct 28, 2025189.53189.53177.55179.70178.37-1.59%5,371,206
Oct 27, 2025178.33182.87177.53182.61181.262.62%3,371,342
Oct 24, 2025176.79179.62176.35177.94176.621.07%1,893,750
Oct 23, 2025176.45177.26174.90176.06174.760.07%1,832,426
Oct 22, 2025175.86176.60174.72175.94174.640.47%1,571,846
Oct 21, 2025178.43178.63173.13175.12173.82-1.46%3,450,568
Oct 20, 2025176.33177.94175.07177.71176.391.50%1,901,919
Oct 17, 2025172.64175.66172.50175.09173.791.75%3,152,414
Oct 16, 2025173.58173.72171.25172.08170.80-0.15%2,631,166
Oct 15, 2025169.00173.36168.83172.34171.061.77%2,862,548
Oct 14, 2025166.88169.48166.88169.34168.081.49%3,481,597
Oct 13, 2025165.56166.89163.75166.85165.610.55%2,155,614