Skip to main content
Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
227.33
+3.60 (1.61%)
At close: Jun 26, 2026, 4:00 PM EDT
223.50
-3.83 (-1.68%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Welltower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026227.03228.53223.04227.33227.331.61%4,774,360
Jun 25, 2026221.68224.47219.33223.73223.731.04%2,794,887
Jun 24, 2026218.85223.94217.10221.43221.431.73%5,216,422
Jun 23, 2026213.06219.00211.66217.67217.672.94%3,402,672
Jun 22, 2026207.80212.49206.21211.45211.452.32%3,600,449
Jun 18, 2026208.52208.52202.90206.65206.650.05%7,760,168
Jun 17, 2026213.19214.17206.31206.55206.55-3.26%4,674,316
Jun 16, 2026213.45215.73212.06213.50213.500.32%2,158,354
Jun 15, 2026212.65215.62211.65212.82212.82-0.66%4,369,609
Jun 12, 2026212.22214.92211.95214.23214.231.69%2,239,056
Jun 11, 2026212.59214.33210.53210.67210.67-0.33%3,806,357
Jun 10, 2026208.70212.84207.90211.36211.362.22%3,004,159
Jun 9, 2026201.81207.90199.02206.77206.773.39%3,159,875
Jun 8, 2026207.12208.24198.97200.00200.00-3.35%2,905,481
Jun 5, 2026200.88210.41200.00206.93206.933.03%3,176,719
Jun 4, 2026202.31204.01198.25200.85200.850.63%2,586,248
Jun 3, 2026195.32200.92195.29199.59199.592.17%5,465,972
Jun 2, 2026197.25198.46194.67195.35195.35-1.02%3,345,881
Jun 1, 2026205.03207.40197.33197.36197.36-3.88%3,281,019
May 29, 2026209.99210.87205.33205.33205.33-2.36%9,059,776
May 28, 2026213.94215.51209.29210.29210.29-1.82%3,088,594
May 27, 2026216.99217.81214.11214.18214.18-1.81%2,660,318
May 26, 2026217.58219.75215.73218.13218.130.91%3,229,906
May 22, 2026218.00218.40215.24216.17216.170.07%2,290,486
May 21, 2026217.52217.99214.64216.01216.01-1.19%4,031,064
May 20, 2026218.29220.50214.34218.61218.610.28%4,647,518
May 19, 2026212.03218.00212.03218.00218.002.54%6,881,868
May 18, 2026212.91215.40211.78212.61212.61-0.53%1,673,282
May 15, 2026218.12218.12213.21213.74213.74-1.84%4,531,074
May 14, 2026221.41221.41216.89217.75217.75-1.09%2,901,278
May 13, 2026215.87221.68215.60220.14220.141.56%3,465,832
May 12, 2026213.86218.14213.52217.50216.761.24%2,932,191
May 11, 2026215.00217.57213.18214.84214.110.10%2,631,865
May 8, 2026213.25217.67213.25214.63213.900.79%2,734,466
May 7, 2026215.31215.96208.67212.95212.23-1.63%2,732,851
May 6, 2026214.21216.78213.02216.47215.731.01%2,328,769
May 5, 2026217.98217.98212.00214.30213.57-1.31%2,666,501
May 4, 2026215.61218.54215.44217.14216.400.11%3,875,150
May 1, 2026217.36218.81216.00216.91216.17-0.20%2,480,634
Apr 30, 2026211.46218.58210.63217.34216.602.48%4,137,912
Apr 29, 2026214.52219.59211.41212.09211.37-1.00%3,651,372
Apr 28, 2026208.95214.83208.95214.23213.502.01%2,975,151
Apr 27, 2026206.40210.90205.02210.00209.290.60%2,114,162
Apr 24, 2026208.13211.59207.73208.75208.040.24%2,272,084
Apr 23, 2026200.85208.55200.03208.24207.534.28%2,333,222
Apr 22, 2026206.39207.00198.88199.70199.02-3.24%3,522,678
Apr 21, 2026209.24209.39201.37206.39205.69-1.46%3,664,799
Apr 20, 2026210.59211.03208.13209.45208.74-0.51%2,124,014
Apr 17, 2026213.97214.99210.01210.52209.80-1.86%3,276,327
Apr 16, 2026211.47214.84211.26214.51213.781.50%1,906,343
Apr 15, 2026210.32211.47208.45211.33210.610.16%2,276,531
Apr 14, 2026206.04211.04204.79210.99210.271.94%1,926,723
Apr 13, 2026207.65208.88205.30206.97206.27-0.30%2,547,074
Apr 10, 2026206.13207.83205.90207.59206.880.61%2,418,357
Apr 9, 2026204.47210.82203.67206.34205.640.80%2,772,133
Apr 8, 2026202.54205.36201.97204.70204.001.55%3,545,366
Apr 7, 2026200.82202.38199.30201.58200.890.33%1,931,802
Apr 6, 2026201.61203.09200.74200.91200.23-0.70%1,528,844
Apr 2, 2026198.84202.38198.84202.33201.641.74%2,226,189
Apr 1, 2026197.75200.34196.93198.86198.180.58%3,150,435
Mar 31, 2026196.11199.20194.28197.71197.041.23%3,425,226
Mar 30, 2026197.93198.67194.89195.30194.64-0.24%2,529,975
Mar 27, 2026195.06197.98194.29195.77195.100.12%2,192,900
Mar 26, 2026195.01197.61194.65195.53194.86-0.61%1,970,499
Mar 25, 2026196.50198.53195.63196.73196.060.06%3,036,061
Mar 24, 2026193.34198.25192.66196.61195.940.83%2,598,820
Mar 23, 2026198.81199.85194.67195.00194.34-0.48%3,598,303
Mar 20, 2026205.05205.12194.30195.94195.27-4.93%9,165,514
Mar 19, 2026208.63210.94205.45206.09205.39-1.49%2,535,405
Mar 18, 2026212.75213.97209.15209.21208.50-1.85%3,093,445
Mar 17, 2026212.50214.55211.04213.16212.431.42%3,530,247
Mar 16, 2026209.68211.00208.44210.18209.461.14%2,938,516
Mar 13, 2026207.89210.12206.32207.82207.110.79%2,793,154
Mar 12, 2026204.61207.19203.16206.20205.500.42%3,064,636
Mar 11, 2026207.46207.60204.44205.33204.63-1.15%2,135,287
Mar 10, 2026206.95210.68205.23207.72207.010.02%2,818,809
Mar 9, 2026202.86208.24202.61207.68206.971.66%3,757,566
Mar 6, 2026202.32205.31200.42204.29203.59-0.37%2,453,788
Mar 5, 2026205.28206.03199.20205.05204.35-0.87%4,166,934
Mar 4, 2026207.56208.11205.58206.85206.15-0.55%3,085,736
Mar 3, 2026207.67209.00205.37208.00207.29-1.03%2,430,803
Mar 2, 2026207.86210.44207.13210.16209.441.47%3,751,705
Feb 27, 2026209.03211.14207.09207.12206.42-0.64%6,204,483
Feb 26, 2026208.46209.87207.09208.45207.740.10%2,192,851
Feb 25, 2026208.26210.85207.57208.25207.54-0.15%2,276,960
Feb 24, 2026209.73210.15206.32209.30207.85-0.11%2,511,761
Feb 23, 2026208.71211.50207.38209.54208.090.65%2,416,762
Feb 20, 2026208.85209.72206.68208.19206.750.09%1,954,229
Feb 19, 2026209.38210.18207.01208.01206.57-0.28%2,163,666
Feb 18, 2026214.84215.56208.22208.59207.15-3.20%4,433,643
Feb 17, 2026212.01216.43211.41215.48213.992.26%4,838,389
Feb 13, 2026208.38211.86207.83210.72209.261.24%3,587,607
Feb 12, 2026209.02212.18207.00208.14206.700.13%6,736,674
Feb 11, 2026205.36212.62205.36207.88206.443.51%5,781,190
Feb 10, 2026197.20201.14196.78200.84199.451.82%3,302,238
Feb 9, 2026196.35198.85196.03197.25195.880.68%2,933,859
Feb 6, 2026192.91196.31191.66195.92194.562.54%2,944,369
Feb 5, 2026185.76192.10185.76191.06189.743.01%2,489,292
Feb 4, 2026188.16189.21185.10185.48184.20-1.08%2,199,250
Feb 3, 2026187.08187.78181.47187.50186.200.04%2,950,270