WELL

Welltower Historical Data

WELL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 83.42 -0.43 -0.51% 84.51 86.23 83.11 2,660,293
Jan 26 2022 83.85 -1.68 -1.96% 86.01 87.85 83.15 2,666,479
Jan 25 2022 85.53 -0.49 -0.57% 85.44 85.96 83.36 3,022,491
Jan 24 2022 86.02 -1.49 -1.7% 86.68 86.85 83.27 3,788,187
Jan 21 2022 87.51 1.53 1.78% 86.65 88.32 86.28 3,205,479
Jan 20 2022 85.98 0.45 0.53% 86.18 88.04 85.80 2,109,462
Jan 19 2022 85.53 -1.65 -1.89% 87.76 87.86 85.46 2,459,399
Jan 18 2022 87.18 -0.33 -0.38% 87.35 87.58 86.01 2,078,775
Jan 17 2022 87.51 0.00 +0.00% 87.59 88.18 86.36 0
Jan 14 2022 87.51 -0.20 -0.23% 87.59 88.18 86.36 1,807,092
Jan 13 2022 87.71 1.40 1.62% 86.53 88.28 85.88 2,236,662
Jan 12 2022 86.31 -0.02 -0.02% 86.04 87.18 85.94 1,886,288
Jan 11 2022 86.33 -1.21 -1.38% 87.50 87.58 84.76 1,843,200
Jan 10 2022 87.54 -0.29 -0.33% 87.42 87.61 86.67 2,519,738
Jan 07 2022 87.83 0.20 0.23% 87.61 89.425 86.79 2,817,425
Jan 06 2022 87.63 0.65 0.75% 87.68 88.25 86.94 1,297,320
Jan 05 2022 86.98 -1.16 -1.32% 88.67 89.57 86.82 1,770,946
Jan 04 2022 88.14 2.58 3.02% 85.785 88.68 85.72 2,885,270
Jan 03 2022 85.56 -0.21 -0.24% 86.16 87.115 84.41 2,170,162
Dec 31 2021 85.77 -0.13 -0.15% 85.72 86.69 85.575 1,301,084
Dec 30 2021 85.90 0.79 0.93% 84.93 86.35 84.93 1,380,027
Dec 29 2021 85.11 0.38 0.45% 84.70 85.33 83.34 1,219,554
Dec 28 2021 84.73 0.69 0.82% 83.52 84.85 83.52 1,224,789
Dec 27 2021 84.04 1.25 1.51% 82.65 84.08 81.74 1,381,232
Dec 24 2021 82.79 0.00 +0.00% 83.25 83.58 81.93 0
Dec 23 2021 82.79 -0.17 -0.2% 83.25 83.58 81.93 1,228,396
Dec 22 2021 82.96 0.32 0.39% 82.95 83.369 82.09 1,952,472
Dec 21 2021 82.64 2.31 2.88% 81.20 83.37 80.84 1,474,144
Dec 20 2021 80.33 -2.87 -3.45% 80.27 81.64 80.03 2,785,998
Dec 17 2021 83.20 0.10 0.12% 83.10 84.449 81.94 7,162,918
Dec 16 2021 83.10 0.15 0.18% 83.00 84.47 82.18 2,426,917
Dec 15 2021 82.95 0.76 0.92% 82.40 83.47 81.86 2,486,078
Dec 14 2021 82.19 -1.25 -1.5% 83.44 83.99 81.24 2,310,955
Dec 13 2021 83.44 0.73 0.88% 82.19 84.05 81.735 2,079,655
Dec 10 2021 82.71 -1.44 -1.71% 84.71 84.93 82.27 2,019,767
Dec 09 2021 84.15 -1.55 -1.81% 85.11 85.76 84.14 1,772,779
Dec 08 2021 85.70 0.92 1.09% 85.06 86.16 84.50 2,421,114
Dec 07 2021 84.78 1.74 2.1% 83.99 85.3499 83.53 2,301,665
Dec 06 2021 83.04 2.64 3.28% 81.27 83.94 81.27 1,823,149
Dec 03 2021 80.40 -1.68 -2.05% 82.23 82.56 79.95 2,879,967
Dec 02 2021 82.08 2.72 3.43% 80.06 82.77 79.79 2,400,988
Dec 01 2021 79.36 -0.26 -0.33% 80.63 82.15 79.26 2,148,170
Nov 30 2021 79.62 -2.42 -2.95% 81.47 81.84 79.21 4,175,313
Nov 29 2021 82.04 0.12 0.15% 82.34 83.68 81.98 2,684,364
Nov 26 2021 81.92 0.00 +0.00% 84.93 85.25 81.78 0
Nov 26 2021 81.92 -5.15 -5.91% 84.93 85.25 81.78 1,879,367
Nov 25 2021 87.07 0.00 +0.00% 85.87 87.265 85.87 0
Nov 24 2021 87.07 1.29 1.5% 85.87 87.265 85.87 1,512,852
Nov 23 2021 85.78 1.77 2.11% 84.72 86.48 84.38 1,567,119
Nov 22 2021 84.01 -0.18 -0.21% 83.64 85.00 83.25 1,618,114
Nov 19 2021 84.19 -1.96 -2.28% 86.09 86.79 83.845 2,115,105
Nov 18 2021 86.15 -0.07 -0.08% 86.24 86.65 85.21 1,483,157
Nov 17 2021 86.22 0.00 +0.00% 83.54 86.51 82.93 0
Nov 17 2021 86.22 2.22 2.64% 83.54 86.51 82.93 2,342,604
Nov 16 2021 84.00 -0.23 -0.27% 84.29 84.50 82.9236 1,977,406
Nov 15 2021 84.23 -1.32 -1.54% 85.52 85.52 83.29 1,436,262
Nov 12 2021 85.55 0.32 0.38% 85.15 85.91 84.72 1,206,940
Nov 11 2021 85.23 -1.78 -2.05% 87.00 87.08 85.04 1,867,999
Nov 10 2021 87.01 1.62 1.9% 85.54 87.64 85.25 3,049,472
Nov 09 2021 85.39 0.63 0.74% 85.08 86.235 84.16 2,060,034
Nov 08 2021 84.76 0.16 0.19% 84.46 85.87 83.98 2,371,172
Nov 05 2021 84.60 0.00 +0.00% 82.37 86.025 81.19 0
Nov 05 2021 84.60 4.13 5.13% 82.37 86.025 81.19 2,718,120
Nov 04 2021 80.47 -2.35 -2.84% 82.96 83.16 79.71 3,056,478
Nov 03 2021 82.82 0.93 1.14% 81.98 83.305 81.75 1,631,006
Nov 02 2021 81.89 -0.56 -0.68% 82.80 82.99 81.36 1,866,432
Nov 01 2021 82.45 2.05 2.55% 80.37 82.59 79.92 1,626,629


Your Recent History
NYSE
WELL
Welltower
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.