Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
204.31
+0.44 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
204.05
-0.26 (-0.13%)
After-hours: Dec 5, 2025, 7:40 PM EST
Welltower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.40 | 205.04 | 203.05 | 204.31 | 204.31 | 0.22% | 2,668,129 |
| Dec 4, 2025 | 201.86 | 205.55 | 201.07 | 203.87 | 203.87 | 0.97% | 2,544,825 |
| Dec 3, 2025 | 202.77 | 203.23 | 200.80 | 201.92 | 201.92 | -0.63% | 2,639,712 |
| Dec 2, 2025 | 204.19 | 204.75 | 202.35 | 203.20 | 203.20 | -0.34% | 2,576,751 |
| Dec 1, 2025 | 207.60 | 208.12 | 203.72 | 203.90 | 203.90 | -2.07% | 2,573,007 |
| Nov 28, 2025 | 206.76 | 209.05 | 206.22 | 208.22 | 208.22 | 0.96% | 1,311,172 |
| Nov 26, 2025 | 204.50 | 207.01 | 202.72 | 206.25 | 206.25 | 0.81% | 2,292,053 |
| Nov 25, 2025 | 201.87 | 205.33 | 201.55 | 204.59 | 204.59 | 1.13% | 2,830,248 |
| Nov 24, 2025 | 199.93 | 203.18 | 199.20 | 202.30 | 202.30 | 1.19% | 6,147,622 |
| Nov 21, 2025 | 197.78 | 200.25 | 194.64 | 199.93 | 199.93 | 1.19% | 4,471,890 |
| Nov 20, 2025 | 198.19 | 201.42 | 197.07 | 197.58 | 197.58 | 0.35% | 5,023,235 |
| Nov 19, 2025 | 197.20 | 199.65 | 196.26 | 196.90 | 196.90 | -0.70% | 2,842,121 |
| Nov 18, 2025 | 197.99 | 200.64 | 197.37 | 198.29 | 198.29 | 0.52% | 3,990,304 |
| Nov 17, 2025 | 194.64 | 197.43 | 194.22 | 197.27 | 197.27 | 1.78% | 5,517,149 |
| Nov 14, 2025 | 192.45 | 194.83 | 191.53 | 193.82 | 193.82 | 1.44% | 2,794,341 |
| Nov 13, 2025 | 192.14 | 192.61 | 190.11 | 191.07 | 191.07 | -0.30% | 3,181,933 |
| Nov 12, 2025 | 191.75 | 192.81 | 191.02 | 191.64 | 191.64 | -0.35% | 3,879,457 |
| Nov 11, 2025 | 191.41 | 192.79 | 189.72 | 192.31 | 192.31 | 0.65% | 2,139,465 |
| Nov 10, 2025 | 189.65 | 192.12 | 189.00 | 191.06 | 191.06 | 0.43% | 3,429,229 |
| Nov 7, 2025 | 188.03 | 190.68 | 186.23 | 190.25 | 189.51 | 1.33% | 3,319,669 |
| Nov 6, 2025 | 187.09 | 188.93 | 185.42 | 187.76 | 187.03 | 0.76% | 3,826,969 |
| Nov 5, 2025 | 186.02 | 188.12 | 185.19 | 186.35 | 185.63 | 1.08% | 3,129,776 |
| Nov 4, 2025 | 183.31 | 184.90 | 180.97 | 184.35 | 183.63 | 1.11% | 2,578,350 |
| Nov 3, 2025 | 179.78 | 182.77 | 179.24 | 182.32 | 181.61 | 0.71% | 2,926,504 |
| Oct 31, 2025 | 179.48 | 181.84 | 178.19 | 181.04 | 180.34 | 0.09% | 4,039,967 |
| Oct 30, 2025 | 177.77 | 181.52 | 177.45 | 180.88 | 180.18 | 2.22% | 2,802,042 |
| Oct 29, 2025 | 179.04 | 183.54 | 174.91 | 176.96 | 176.27 | -1.52% | 4,807,167 |
| Oct 28, 2025 | 189.53 | 189.53 | 177.55 | 179.70 | 179.00 | -1.59% | 5,371,206 |
| Oct 27, 2025 | 178.33 | 182.87 | 177.53 | 182.61 | 181.90 | 2.62% | 3,371,342 |
| Oct 24, 2025 | 176.79 | 179.62 | 176.35 | 177.94 | 177.25 | 1.07% | 1,893,750 |
| Oct 23, 2025 | 176.45 | 177.26 | 174.90 | 176.06 | 175.38 | 0.07% | 1,832,426 |
| Oct 22, 2025 | 175.86 | 176.60 | 174.72 | 175.94 | 175.26 | 0.47% | 1,571,846 |
| Oct 21, 2025 | 178.43 | 178.63 | 173.13 | 175.12 | 174.44 | -1.46% | 3,450,568 |
| Oct 20, 2025 | 176.33 | 177.94 | 175.07 | 177.71 | 177.02 | 1.50% | 1,901,919 |
| Oct 17, 2025 | 172.64 | 175.66 | 172.50 | 175.09 | 174.41 | 1.75% | 3,152,414 |
| Oct 16, 2025 | 173.58 | 173.72 | 171.25 | 172.08 | 171.41 | -0.15% | 2,631,166 |
| Oct 15, 2025 | 169.00 | 173.36 | 168.83 | 172.34 | 171.67 | 1.77% | 2,862,548 |
| Oct 14, 2025 | 166.88 | 169.48 | 166.88 | 169.34 | 168.68 | 1.49% | 3,481,597 |
| Oct 13, 2025 | 165.56 | 166.89 | 163.75 | 166.85 | 166.20 | 0.55% | 2,155,614 |
| Oct 10, 2025 | 167.02 | 167.96 | 165.52 | 165.94 | 165.29 | -0.80% | 2,538,204 |
| Oct 9, 2025 | 169.59 | 170.07 | 166.48 | 167.27 | 166.62 | -1.11% | 2,420,393 |
| Oct 8, 2025 | 172.47 | 172.81 | 168.88 | 169.14 | 168.48 | -2.23% | 3,117,009 |
| Oct 7, 2025 | 173.86 | 174.00 | 171.79 | 173.00 | 172.33 | -0.65% | 2,241,604 |
| Oct 6, 2025 | 174.04 | 175.44 | 173.15 | 174.14 | 173.46 | -0.51% | 1,932,406 |
| Oct 3, 2025 | 175.38 | 176.60 | 175.00 | 175.04 | 174.36 | -0.26% | 2,001,403 |
| Oct 2, 2025 | 178.92 | 179.37 | 174.89 | 175.50 | 174.82 | -2.16% | 3,059,086 |
| Oct 1, 2025 | 178.37 | 180.40 | 177.94 | 179.38 | 178.68 | 0.70% | 3,106,564 |
| Sep 30, 2025 | 176.53 | 178.54 | 176.53 | 178.14 | 177.45 | 1.10% | 4,692,305 |
| Sep 29, 2025 | 175.00 | 177.23 | 174.24 | 176.20 | 175.51 | 0.74% | 3,427,160 |
| Sep 26, 2025 | 172.49 | 175.10 | 172.36 | 174.90 | 174.22 | 1.86% | 3,167,668 |
| Sep 25, 2025 | 171.46 | 172.69 | 170.89 | 171.70 | 171.03 | 0.43% | 2,776,271 |
| Sep 24, 2025 | 172.51 | 173.22 | 170.81 | 170.97 | 170.30 | -0.92% | 3,678,770 |
| Sep 23, 2025 | 168.47 | 172.71 | 167.88 | 172.55 | 171.88 | 3.06% | 3,126,426 |
| Sep 22, 2025 | 165.45 | 167.74 | 164.54 | 167.42 | 166.77 | 1.35% | 3,535,202 |
| Sep 19, 2025 | 166.77 | 168.20 | 164.88 | 165.19 | 164.55 | -0.80% | 20,205,363 |
| Sep 18, 2025 | 166.20 | 167.72 | 166.10 | 166.53 | 165.88 | 0.37% | 3,695,699 |
| Sep 17, 2025 | 165.33 | 167.00 | 164.33 | 165.91 | 165.26 | 0.42% | 3,769,261 |
| Sep 16, 2025 | 169.01 | 169.15 | 164.93 | 165.21 | 164.57 | -2.20% | 2,715,677 |
| Sep 15, 2025 | 169.30 | 170.41 | 168.58 | 168.92 | 168.26 | -0.12% | 2,074,538 |
| Sep 12, 2025 | 168.43 | 169.67 | 168.07 | 169.13 | 168.47 | 0.39% | 1,981,765 |
| Sep 11, 2025 | 168.23 | 169.22 | 167.53 | 168.47 | 167.81 | 0.23% | 1,816,870 |
| Sep 10, 2025 | 168.84 | 170.49 | 168.01 | 168.09 | 167.44 | -0.45% | 2,045,258 |
| Sep 9, 2025 | 169.02 | 169.62 | 168.17 | 168.85 | 168.19 | -0.30% | 2,136,711 |
| Sep 8, 2025 | 167.81 | 170.99 | 166.96 | 169.36 | 168.70 | 0.92% | 2,679,695 |
| Sep 5, 2025 | 168.36 | 168.59 | 164.33 | 167.82 | 167.17 | 0.08% | 2,700,832 |
| Sep 4, 2025 | 168.25 | 168.91 | 166.17 | 167.68 | 167.03 | 0.15% | 2,160,964 |
| Sep 3, 2025 | 167.48 | 169.47 | 167.14 | 167.43 | 166.78 | -0.18% | 2,090,906 |
| Sep 2, 2025 | 168.09 | 169.27 | 166.98 | 167.74 | 167.09 | -0.32% | 2,666,944 |
| Aug 29, 2025 | 167.50 | 168.56 | 167.29 | 168.28 | 167.63 | 0.53% | 1,689,723 |
| Aug 28, 2025 | 167.43 | 168.50 | 166.66 | 167.40 | 166.75 | -0.21% | 2,114,931 |
| Aug 27, 2025 | 166.25 | 168.15 | 166.07 | 167.75 | 167.10 | 1.15% | 1,794,418 |
| Aug 26, 2025 | 165.00 | 166.60 | 164.10 | 165.84 | 165.19 | 0.57% | 3,632,078 |
| Aug 25, 2025 | 164.53 | 165.99 | 164.48 | 164.90 | 164.26 | 0.29% | 1,333,004 |
| Aug 22, 2025 | 167.86 | 168.47 | 163.97 | 164.43 | 163.79 | -1.50% | 2,798,525 |
| Aug 21, 2025 | 165.62 | 167.80 | 165.43 | 166.94 | 166.29 | 0.57% | 2,285,266 |
| Aug 20, 2025 | 164.46 | 167.32 | 164.46 | 165.99 | 165.34 | 1.48% | 2,127,759 |
| Aug 19, 2025 | 162.41 | 163.61 | 162.29 | 163.57 | 162.93 | 0.71% | 1,691,975 |
| Aug 18, 2025 | 163.27 | 164.41 | 162.00 | 162.41 | 161.78 | -0.30% | 1,671,139 |
| Aug 15, 2025 | 162.07 | 163.33 | 161.26 | 162.90 | 162.27 | 0.63% | 2,490,272 |
| Aug 14, 2025 | 163.54 | 164.36 | 161.74 | 161.88 | 161.25 | -0.71% | 1,702,718 |
| Aug 13, 2025 | 165.26 | 165.51 | 161.27 | 163.04 | 162.41 | -1.06% | 3,029,078 |
| Aug 12, 2025 | 167.45 | 167.45 | 162.19 | 164.79 | 164.15 | -1.93% | 2,506,861 |
| Aug 11, 2025 | 167.90 | 169.57 | 167.02 | 168.03 | 166.64 | - | 2,484,987 |
| Aug 8, 2025 | 170.12 | 170.89 | 168.03 | 168.03 | 166.64 | -0.97% | 1,982,568 |
| Aug 7, 2025 | 168.88 | 170.51 | 168.78 | 169.68 | 168.28 | 0.43% | 2,663,418 |
| Aug 6, 2025 | 169.74 | 171.09 | 168.86 | 168.96 | 167.56 | -0.43% | 3,106,376 |
| Aug 5, 2025 | 168.82 | 170.30 | 168.00 | 169.69 | 168.29 | 0.54% | 3,127,592 |
| Aug 4, 2025 | 165.73 | 169.00 | 165.71 | 168.78 | 167.38 | 1.53% | 2,858,071 |
| Aug 1, 2025 | 166.86 | 167.78 | 165.12 | 166.24 | 164.86 | 0.71% | 2,413,741 |
| Jul 31, 2025 | 165.81 | 167.32 | 164.88 | 165.07 | 163.70 | -0.79% | 2,908,626 |
| Jul 30, 2025 | 165.93 | 168.84 | 165.56 | 166.38 | 165.00 | 0.25% | 2,461,820 |
| Jul 29, 2025 | 162.48 | 167.20 | 160.51 | 165.96 | 164.59 | 4.85% | 5,267,100 |
| Jul 28, 2025 | 161.20 | 161.30 | 158.24 | 158.29 | 156.98 | -2.02% | 2,178,682 |
| Jul 25, 2025 | 161.19 | 162.26 | 160.20 | 161.56 | 160.22 | 0.10% | 1,588,017 |
| Jul 24, 2025 | 161.51 | 162.23 | 159.38 | 161.40 | 160.06 | -0.14% | 2,417,120 |
| Jul 23, 2025 | 160.63 | 161.74 | 159.66 | 161.63 | 160.29 | 0.34% | 1,448,940 |
| Jul 22, 2025 | 160.68 | 161.49 | 159.82 | 161.09 | 159.76 | 0.48% | 1,898,595 |
| Jul 21, 2025 | 158.80 | 160.94 | 158.46 | 160.32 | 158.99 | 0.80% | 1,475,051 |
| Jul 18, 2025 | 157.53 | 159.57 | 156.96 | 159.05 | 157.73 | 0.90% | 1,559,658 |
| Jul 17, 2025 | 157.28 | 157.94 | 156.47 | 157.63 | 156.33 | 0.05% | 1,484,173 |