Skip to main content

Welltower Inc (NY: WELL )

93.44 +0.64 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 93.33 93.56 93.53 93.44 3,608,598 +0.64(+0.69%)
Mar 27, 2024 91.85 92.88 91.14 92.80 3,077,249 +1.79(+1.97%)
Mar 26, 2024 91.55 92.35 90.99 91.01 1,776,380 -0.26(-0.28%)
Mar 25, 2024 92.42 92.71 91.24 91.27 1,761,949 -0.81(-0.88%)
Mar 22, 2024 93.39 93.68 92.00 92.08 1,659,639 -1.02(-1.10%)
Mar 21, 2024 93.36 93.53 91.32 93.10 3,810,082 +0.11(+0.12%)
Mar 20, 2024 93.38 93.72 92.31 92.99 2,212,480 -0.67(-0.72%)
Mar 19, 2024 92.76 93.82 92.33 93.66 2,686,622 +1.36(+1.47%)
Mar 18, 2024 91.88 92.77 91.53 92.30 2,074,198 +0.95(+1.04%)
Mar 15, 2024 91.29 92.16 91.12 91.35 6,279,938 -0.35(-0.38%)
Mar 14, 2024 92.00 92.14 90.79 91.70 2,517,077 -0.98(-1.06%)
Mar 13, 2024 92.90 93.22 92.21 92.68 2,334,197 -0.18(-0.19%)
Mar 12, 2024 92.54 93.57 92.31 92.86 1,743,648 +0.16(+0.17%)
Mar 11, 2024 91.77 92.81 91.50 92.70 2,170,481 +0.70(+0.76%)
Mar 08, 2024 92.31 92.36 91.61 92.00 3,137,886 -0.04(-0.04%)
Mar 07, 2024 92.74 93.16 91.46 92.04 2,102,435 -0.03(-0.03%)
Mar 06, 2024 92.46 92.79 91.54 92.07 1,825,435 +0.52(+0.57%)
Mar 05, 2024 93.20 93.75 91.28 91.55 2,457,158 -1.85(-1.98%)
Mar 04, 2024 92.65 93.69 91.05 93.40 2,521,529 +0.68(+0.73%)
Mar 01, 2024 91.87 92.81 91.20 92.72 2,556,884 +0.56(+0.61%)
Feb 29, 2024 92.29 93.01 91.42 92.16 8,932,782 +0.30(+0.33%)
Feb 28, 2024 91.94 93.11 91.82 91.86 3,651,006 -0.26(-0.28%)
Feb 27, 2024 92.53 93.13 91.91 92.12 2,707,445 +0.26(+0.28%)
Feb 26, 2024 93.40 93.60 91.73 91.86 2,270,048 -1.55(-1.66%)
Feb 23, 2024 94.18 94.43 93.31 93.41 2,007,191 -0.41(-0.44%)
Feb 22, 2024 94.31 94.53 92.92 93.82 2,609,071 +0.18(+0.19%)
Feb 21, 2024 92.52 93.91 92.05 93.64 3,024,258 +1.43(+1.55%)
Feb 20, 2024 92.00 93.18 91.37 92.21 3,646,158 -0.32(-0.34%)
Feb 16, 2024 92.40 93.75 92.22 92.53 3,122,456 -0.61(-0.65%)
Feb 15, 2024 93.04 93.76 92.01 93.13 3,145,438 +0.37(+0.40%)
Feb 14, 2024 89.01 94.02 89.01 92.77 5,730,849 +6.06(+6.99%)
Feb 13, 2024 85.57 86.77 84.85 86.71 2,568,842 -0.28(-0.32%)
Feb 12, 2024 87.18 87.50 86.53 86.98 1,928,775 -0.11(-0.13%)
Feb 09, 2024 86.26 87.11 85.67 87.09 2,137,938 +0.68(+0.78%)
Feb 08, 2024 86.03 86.86 85.40 86.42 2,175,975 +0.22(+0.25%)
Feb 07, 2024 86.19 86.84 85.08 86.20 2,662,326 +0.23(+0.27%)
Feb 06, 2024 85.87 87.09 85.76 85.97 2,839,531 +0.02(+0.02%)
Feb 05, 2024 86.29 86.86 85.49 85.95 2,744,207 -1.41(-1.61%)
Feb 02, 2024 86.62 87.95 84.85 87.36 3,925,758 -0.30(-0.34%)
Feb 01, 2024 85.75 87.74 85.06 87.66 4,572,164 +1.71(+1.99%)
Jan 31, 2024 86.95 87.45 85.89 85.95 2,784,556 -0.42(-0.48%)
Jan 30, 2024 86.52 86.74 85.77 86.37 2,896,493 -0.24(-0.28%)
Jan 29, 2024 86.72 87.15 85.91 86.61 1,590,619 -0.22(-0.25%)
Jan 26, 2024 86.89 87.22 86.22 86.82 1,301,740 +0.17(+0.19%)
Jan 25, 2024 87.92 88.23 86.30 86.66 1,802,395 +0.09(+0.10%)
Jan 24, 2024 89.37 89.37 86.48 86.57 1,964,881 -0.92(-1.06%)
Jan 23, 2024 88.37 89.01 86.93 87.49 2,428,482 -0.87(-0.99%)
Jan 22, 2024 89.35 90.02 88.29 88.36 2,184,915 -0.90(-1.01%)
Jan 19, 2024 89.29 89.63 87.92 89.27 1,959,283 +0.83(+0.94%)
Jan 18, 2024 89.07 89.56 87.74 88.43 2,299,092 -0.63(-0.70%)
Jan 17, 2024 89.41 90.94 87.49 89.06 2,018,227 -1.67(-1.84%)
Jan 16, 2024 91.18 91.63 90.63 90.73 2,258,065 -0.61(-0.66%)
Jan 12, 2024 89.97 91.51 89.97 91.33 1,962,334 +1.94(+2.17%)
Jan 11, 2024 90.03 90.41 89.17 89.40 1,514,226 -0.75(-0.83%)
Jan 10, 2024 89.14 90.47 89.01 90.14 1,893,980 +1.13(+1.27%)
Jan 09, 2024 88.34 89.63 88.07 89.01 1,742,986 -0.22(-0.24%)
Jan 08, 2024 87.92 89.24 87.73 89.23 1,798,805 +1.28(+1.46%)
Jan 05, 2024 88.26 88.78 87.33 87.95 3,092,403 -0.18(-0.20%)
Jan 04, 2024 88.36 88.88 87.73 88.13 1,836,774 -0.21(-0.24%)
Jan 03, 2024 89.22 89.71 88.19 88.33 2,092,771 -1.32(-1.47%)
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.