Skip to main content
Welltower Inc. (WELL)
NYSE: WELL · Real-Time Price · USD
214.23
+4.23 (2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
218.00
+3.77 (1.76%)
After-hours: Apr 28, 2026, 4:08 PM EDT

Welltower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.75214.83210.15214.54-2.16%2,970,144
Apr 27, 2026206.40210.90205.02210.00210.000.60%2,113,670
Apr 24, 2026208.13211.59207.73208.75208.750.24%2,208,883
Apr 23, 2026200.85208.55200.03208.24208.244.28%2,307,614
Apr 22, 2026206.39207.00198.88199.70199.70-3.24%3,420,524
Apr 21, 2026209.24209.39201.37206.39206.39-1.46%3,650,646
Apr 20, 2026210.59211.03208.13209.45209.45-0.51%2,006,866
Apr 17, 2026213.97214.99210.01210.52210.52-1.86%3,140,840
Apr 16, 2026211.47214.84211.26214.51214.511.50%1,842,213
Apr 15, 2026210.32211.47208.45211.33211.330.16%1,942,733
Apr 14, 2026206.04211.04204.79210.99210.991.94%1,839,690
Apr 13, 2026207.65208.88205.30206.97206.97-0.30%2,449,325
Apr 10, 2026206.13207.83205.90207.59207.590.61%2,416,578
Apr 9, 2026204.47210.82203.67206.34206.340.80%2,756,864
Apr 8, 2026202.54205.36201.97204.70204.701.55%3,236,592
Apr 7, 2026200.82202.38199.30201.58201.580.33%1,706,668
Apr 6, 2026201.61203.09200.74200.91200.91-0.70%1,379,396
Apr 2, 2026198.84202.38198.84202.33202.331.74%2,086,155
Apr 1, 2026197.75200.34196.93198.86198.860.58%3,093,106
Mar 31, 2026196.11199.20194.28197.71197.711.23%2,947,104
Mar 30, 2026197.93198.67194.89195.30195.30-0.24%1,994,601
Mar 27, 2026195.06197.98194.29195.77195.770.12%2,189,601
Mar 26, 2026195.01197.61194.65195.53195.53-0.61%1,957,507
Mar 25, 2026196.50198.53195.63196.73196.730.06%3,027,298
Mar 24, 2026193.34198.25192.66196.61196.610.83%2,584,359
Mar 23, 2026198.81199.85194.67195.00195.00-0.48%3,338,468
Mar 20, 2026205.05205.12194.30195.94195.94-4.93%8,632,609
Mar 19, 2026208.63210.94205.45206.09206.09-1.49%2,531,386
Mar 18, 2026212.75213.97209.15209.21209.21-1.85%3,089,371
Mar 17, 2026212.50214.55211.04213.16213.161.42%3,530,030
Mar 16, 2026209.68211.00208.44210.18210.181.14%2,938,503
Mar 13, 2026207.89210.12206.32207.82207.820.79%2,789,033
Mar 12, 2026204.61207.19203.16206.20206.200.42%3,006,338
Mar 11, 2026207.46207.60204.44205.33205.33-1.15%2,134,736
Mar 10, 2026206.95210.68205.23207.72207.720.02%2,502,219
Mar 9, 2026202.86208.24202.61207.68207.681.66%3,757,381
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