Skip to main content

Welltower Inc (NY: WELL )

107.41 +1.46 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 106.66 108.06 105.86 107.41 2,100,837 +1.46(+1.38%)
Jul 18, 2024 106.23 107.58 105.59 105.95 1,599,364 -0.84(-0.79%)
Jul 17, 2024 105.99 106.94 105.54 106.79 2,238,700 +0.85(+0.80%)
Jul 16, 2024 105.98 106.37 105.34 105.94 2,181,684 +0.60(+0.57%)
Jul 15, 2024 104.47 105.56 104.10 105.34 1,811,559 +1.14(+1.09%)
Jul 12, 2024 104.96 104.98 103.36 104.20 3,519,391 -0.45(-0.43%)
Jul 11, 2024 104.97 106.22 103.75 104.65 3,074,791 +0.10(+0.10%)
Jul 10, 2024 105.23 105.41 102.92 104.55 2,477,102 -0.28(-0.27%)
Jul 09, 2024 104.16 105.05 103.30 104.83 4,716,144 +0.41(+0.39%)
Jul 08, 2024 105.77 105.95 104.28 104.42 3,726,320 -2.06(-1.93%)
Jul 05, 2024 105.50 106.50 104.73 106.48 1,626,898 +1.13(+1.07%)
Jul 03, 2024 105.91 106.23 105.16 105.35 1,232,667 -0.62(-0.59%)
Jul 02, 2024 104.55 105.98 104.08 105.97 2,775,533 +1.97(+1.89%)
Jul 01, 2024 104.24 104.78 102.94 104.00 2,494,120 -0.25(-0.24%)
Jun 28, 2024 103.77 104.86 103.29 104.25 11,688,690 +0.90(+0.87%)
Jun 27, 2024 102.06 103.58 101.97 103.35 2,649,639 +1.52(+1.49%)
Jun 26, 2024 100.52 101.94 100.13 101.83 2,846,678 +0.90(+0.89%)
Jun 25, 2024 102.98 103.09 100.45 100.93 3,136,545 -2.04(-1.98%)
Jun 24, 2024 102.40 103.89 102.07 102.97 3,349,752 +0.65(+0.64%)
Jun 21, 2024 102.93 103.35 101.80 102.32 17,588,074 -0.71(-0.69%)
Jun 20, 2024 103.67 103.89 102.80 103.03 3,080,036 -0.91(-0.88%)
Jun 18, 2024 103.81 104.26 102.95 103.94 2,172,607 +0.15(+0.14%)
Jun 17, 2024 103.55 104.33 103.30 103.79 1,900,331 -0.25(-0.24%)
Jun 14, 2024 103.85 104.47 103.18 104.04 1,859,545 +0.17(+0.16%)
Jun 13, 2024 103.30 104.08 102.89 103.87 1,883,238 +1.00(+0.97%)
Jun 12, 2024 105.27 105.27 102.60 102.87 2,182,111 -0.59(-0.57%)
Jun 11, 2024 102.85 104.11 102.37 103.46 2,346,459 -0.07(-0.07%)
Jun 10, 2024 104.55 105.25 103.45 103.53 2,267,966 -0.28(-0.27%)
Jun 07, 2024 103.82 104.16 103.13 103.81 1,967,244 -0.84(-0.80%)
Jun 06, 2024 104.65 105.25 104.23 104.65 1,705,641 -0.36(-0.34%)
Jun 05, 2024 104.38 105.69 104.09 105.01 2,202,925 +0.52(+0.50%)
Jun 04, 2024 103.91 105.01 103.41 104.49 2,039,241 +0.43(+0.41%)
Jun 03, 2024 103.76 104.40 103.32 104.06 3,030,121 +0.39(+0.38%)
May 31, 2024 102.86 104.05 102.05 103.67 7,068,470 +1.52(+1.49%)
May 30, 2024 101.07 102.21 100.96 102.15 1,672,520 +1.51(+1.50%)
May 29, 2024 100.39 100.92 99.95 100.64 2,075,946 -0.19(-0.19%)
May 28, 2024 101.44 101.75 100.65 100.83 2,738,050 -0.04(-0.04%)
May 24, 2024 100.65 101.37 100.08 100.87 1,936,734 +0.91(+0.91%)
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%)
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.