Skip to main content

Welltower Inc (NY: WELL )

99.96 -1.91 (-1.87%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 101.96 102.00 99.77 99.96 2,129,838 -1.91(-1.87%)
May 22, 2024 101.06 102.66 100.39 101.87 2,274,311 +0.77(+0.76%)
May 21, 2024 100.82 101.34 100.37 101.10 1,472,950 +0.26(+0.26%)
May 20, 2024 101.01 102.15 100.79 100.84 1,800,735 -0.45(-0.44%)
May 17, 2024 101.51 101.88 100.89 101.29 1,913,219 +0.34(+0.34%)
May 16, 2024 101.43 101.75 100.81 100.95 2,326,354 -0.05(-0.05%)
May 15, 2024 100.40 101.10 99.30 101.00 2,632,573 +2.18(+2.21%)
May 14, 2024 99.77 100.33 98.66 98.82 2,721,823 -0.66(-0.66%)
May 13, 2024 99.09 99.68 98.36 99.48 2,091,039 +0.65(+0.66%)
May 10, 2024 98.89 99.39 98.33 98.83 1,763,577 +0.28(+0.28%)
May 09, 2024 98.22 98.73 97.28 98.55 2,266,952 +0.76(+0.77%)
May 08, 2024 97.20 98.05 96.62 97.79 2,307,809 +0.93(+0.96%)
May 07, 2024 96.90 97.36 96.31 96.86 1,847,771 +0.68(+0.70%)
May 06, 2024 95.91 96.25 95.27 96.18 1,615,715 +0.96(+1.01%)
May 03, 2024 96.36 96.61 94.08 95.22 2,573,158 -0.27(-0.28%)
May 02, 2024 94.42 95.60 93.14 95.49 3,148,541 +1.71(+1.82%)
May 01, 2024 94.44 95.46 93.56 93.78 2,297,631 -0.91(-0.97%)
Apr 30, 2024 93.94 97.59 93.94 94.69 3,903,151 -0.50(-0.52%)
Apr 29, 2024 94.50 95.24 94.04 95.19 2,624,112 +1.43(+1.53%)
Apr 26, 2024 93.72 94.41 93.38 93.76 1,868,709 +0.34(+0.36%)
Apr 25, 2024 92.61 93.54 92.16 93.42 2,493,222 +0.30(+0.32%)
Apr 24, 2024 91.63 93.42 91.34 93.12 2,708,945 +0.77(+0.83%)
Apr 23, 2024 91.24 92.47 90.85 92.36 2,393,691 +1.31(+1.44%)
Apr 22, 2024 91.17 91.31 90.20 91.05 1,952,569 +0.29(+0.32%)
Apr 19, 2024 90.85 91.42 90.21 90.76 1,913,338 +0.51(+0.56%)
Apr 18, 2024 89.20 90.35 88.83 90.25 1,890,695 +1.10(+1.24%)
Apr 17, 2024 87.82 90.48 87.76 89.15 3,195,583 +1.38(+1.57%)
Apr 16, 2024 88.15 88.64 87.33 87.77 1,922,959 -0.79(-0.89%)
Apr 15, 2024 89.87 90.02 87.79 88.55 1,557,534 -0.69(-0.77%)
Apr 12, 2024 89.73 90.06 88.83 89.24 1,819,560 -0.58(-0.64%)
Apr 11, 2024 90.05 90.69 89.25 89.81 2,326,627 +0.17(+0.19%)
Apr 10, 2024 89.37 90.12 88.91 89.65 4,587,643 -1.79(-1.96%)
Apr 09, 2024 91.22 91.44 90.43 91.43 2,031,459 +0.21(+0.23%)
Apr 08, 2024 90.92 91.50 90.74 91.23 1,818,738 +0.03(+0.03%)
Apr 05, 2024 89.88 91.45 89.88 91.20 1,738,826 +1.31(+1.46%)
Apr 04, 2024 91.55 91.87 89.56 89.88 1,798,461 -0.82(-0.91%)
Apr 03, 2024 90.64 91.30 90.10 90.71 1,987,010 +0.29(+0.32%)
Apr 02, 2024 91.03 91.43 90.34 90.42 2,597,949 -1.00(-1.10%)
Apr 01, 2024 92.87 92.95 91.25 91.42 2,212,243 -1.44(-1.55%)
Mar 28, 2024 92.76 92.98 92.95 92.87 3,630,934 +0.64(+0.69%)
Mar 27, 2024 91.28 92.31 90.58 92.23 3,096,296 +1.78(+1.97%)
Mar 26, 2024 90.99 91.78 90.43 90.45 1,787,375 -0.26(-0.28%)
Mar 25, 2024 91.85 92.14 90.68 90.71 1,772,855 -0.81(-0.88%)
Mar 22, 2024 92.82 93.10 91.43 91.51 1,669,911 -1.01(-1.10%)
Mar 21, 2024 92.79 92.95 90.76 92.53 3,833,665 +0.11(+0.12%)
Mar 20, 2024 92.81 93.14 91.74 92.42 2,226,174 -0.67(-0.72%)
Mar 19, 2024 92.19 93.24 91.76 93.08 2,703,251 +1.35(+1.47%)
Mar 18, 2024 91.31 92.20 90.97 91.73 2,087,036 +0.94(+1.04%)
Mar 15, 2024 90.73 91.59 90.56 90.79 6,318,809 -0.35(-0.38%)
Mar 14, 2024 91.43 91.58 90.23 91.14 2,532,657 -0.97(-1.06%)
Mar 13, 2024 92.33 92.65 91.64 92.11 2,348,645 -0.18(-0.19%)
Mar 12, 2024 91.97 92.99 91.74 92.29 1,754,440 +0.16(+0.17%)
Mar 11, 2024 91.21 92.24 90.93 92.13 2,183,915 +0.70(+0.76%)
Mar 08, 2024 91.74 91.79 91.05 91.43 3,157,308 -0.04(-0.04%)
Mar 07, 2024 92.17 92.59 90.90 91.47 2,115,448 -0.03(-0.03%)
Mar 06, 2024 91.89 92.22 90.98 91.50 1,836,734 +0.52(+0.57%)
Mar 05, 2024 92.63 93.17 90.72 90.99 2,472,367 -1.84(-1.98%)
Mar 04, 2024 92.08 93.12 90.49 92.83 2,537,136 +0.68(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.