Welltower Inc (WELL) Historical Stock Data
204.31 ↑0.44 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WELL is up 0.29% a day on average. There have been 20 days where Welltower Inc closed green and 10 days where WELL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 204.40 | 204.31 | ↓$0.09 (-0.04%) | 203.08 | 205.02 | 1.99M |
| 2025-12-04 | 201.86 | 203.87 | ↑$2.01 (1.00%) | 201.07 | 205.55 | 2.54M |
| 2025-12-03 | 202.77 | 201.92 | ↓$0.85 (-0.42%) | 200.80 | 203.23 | 2.57M |
| 2025-12-02 | 204.19 | 203.20 | ↓$0.99 (-0.48%) | 202.35 | 204.72 | 1.97M |
| 2025-12-01 | 207.60 | 203.90 | ↓$3.70 (-1.78%) | 203.72 | 208.12 | 2.57M |
| 2025-11-28 | 206.76 | 208.22 | ↑$1.46 (0.71%) | 206.22 | 209.05 | 1.31M |
| 2025-11-26 | 204.50 | 206.25 | ↑$1.75 (0.86%) | 202.83 | 207.01 | 1.72M |
| 2025-11-25 | 201.87 | 204.59 | ↑$2.72 (1.35%) | 201.55 | 205.33 | 2.72M |
| 2025-11-24 | 199.93 | 202.30 | ↑$2.37 (1.19%) | 199.20 | 203.18 | 2.43M |
| 2025-11-21 | 197.78 | 199.93 | ↑$2.15 (1.09%) | 194.64 | 200.25 | 3.48M |
| 2025-11-20 | 198.19 | 197.58 | ↓$0.61 (-0.31%) | 197.12 | 201.41 | 5.02M |
| 2025-11-19 | 197.20 | 196.90 | ↓$0.30 (-0.15%) | 196.26 | 199.65 | 2.76M |
| 2025-11-18 | 197.99 | 198.29 | ↑$0.30 (0.15%) | 197.37 | 200.64 | 3.98M |
| 2025-11-17 | 194.64 | 197.27 | ↑$2.63 (1.35%) | 194.22 | 197.43 | 5.09M |
| 2025-11-14 | 192.45 | 193.82 | ↑$1.37 (0.71%) | 191.53 | 194.82 | 2.27M |
| 2025-11-13 | 192.14 | 191.07 | ↓$1.07 (-0.56%) | 190.11 | 192.61 | 3.18M |
| 2025-11-12 | 191.75 | 191.64 | ↓$0.11 (-0.06%) | 191.08 | 192.81 | 3.88M |
| 2025-11-11 | 191.41 | 192.31 | ↑$0.91 (0.47%) | 189.72 | 192.79 | 2.14M |
| 2025-11-10 | 189.65 | 191.06 | ↑$1.41 (0.74%) | 189.00 | 192.12 | 3.43M |
| 2025-11-07 | 188.03 | 190.25 | ↑$2.22 (1.18%) | 186.23 | 190.68 | 3.31M |
| 2025-11-06 | 187.09 | 187.76 | ↑$0.67 (0.36%) | 185.42 | 188.92 | 3.83M |
| 2025-11-05 | 186.02 | 186.35 | ↑$0.33 (0.18%) | 185.19 | 188.12 | 2.23M |
| 2025-11-04 | 183.31 | 184.35 | ↑$1.04 (0.57%) | 180.97 | 184.85 | 2.53M |
| 2025-11-03 | 179.78 | 182.32 | ↑$2.54 (1.41%) | 179.24 | 182.77 | 2.82M |
| 2025-10-31 | 179.48 | 181.04 | ↑$1.56 (0.87%) | 178.26 | 181.84 | 4.04M |
| 2025-10-30 | 177.77 | 180.88 | ↑$3.11 (1.75%) | 177.45 | 181.52 | 2.80M |
| 2025-10-29 | 179.04 | 176.96 | ↓$2.08 (-1.16%) | 174.91 | 183.54 | 3.89M |
| 2025-10-28 | 189.53 | 179.70 | ↓$9.83 (-5.19%) | 177.55 | 189.53 | 5.37M |
| 2025-10-27 | 178.33 | 182.61 | ↑$4.28 (2.40%) | 177.54 | 182.87 | 2.80M |
| 2025-10-24 | 176.79 | 177.94 | ↑$1.15 (0.65%) | 176.35 | 179.62 | 1.89M |
Create an account or log in to view more rows.
$WELL i am trading for a better future!
$WELL FYI - leaning bullish
$WELL the future is so bright .. I gotta wear shades..
$WELL good support.....
$WELL in it to win it
$WELL watch this fly!!!!
$WELL still bullish
$WELL what happened
$WELL NOT SELLING.
$WELL This may be your last opportunity to buy on the cheap??