NYSE:WELL | Historical Stock Price | WELLTOWER INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.86$21.89$81.83$305.81$1,142.88$4,271.281980-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$7.67$7.671,650——
1980-12-30$7.67$7.673,600——
1980-12-29$7.67$7.67300——
1980-12-26$7.67$7.67450——
1980-12-24$7.67$7.674,650——
1980-12-23$7.67$7.6715,450——
1980-12-22$7.50$7.502,400——
1980-12-19$7.33$7.3324,000——
1980-12-18$7.17$7.173,600——
1980-12-17$7.17$7.173,150——
1980-12-16$7.00$7.000——
1980-12-15$7.00$7.001,650——
1980-12-12$7.00$7.001,650——
1980-12-11$7.00$7.001,200——
1980-12-10$7.17$7.174,500——
1980-12-09$7.33$7.333,450——
1980-12-08$7.50$7.50300——
1980-12-05$7.50$7.50300——
1980-12-04$7.50$7.50300——
1980-12-03$7.50$7.504,650——
1980-12-02$7.50$7.502,250——
1980-12-01$7.67$7.671,200——
1980-11-28$7.67$7.6711,850——
1980-11-26$7.83$7.838,550——
1980-11-25$7.67$7.67150——
1980-11-24$7.67$7.675,400——
1980-11-21$7.67$7.671,800——
1980-11-20$7.67$7.674,800——
1980-11-19$7.67$7.679,900——
1980-11-18$7.67$7.6711,250——
1980-11-17$7.67$7.677,800——
1980-11-14$7.67$7.676,750——
1980-11-13$7.67$7.670——
1980-11-12$7.67$7.67600——
1980-11-11$7.67$7.67300——
1980-11-10$7.67$7.670——
1980-11-07$7.67$7.670——
1980-11-06$7.67$7.670——
1980-11-05$7.67$7.670——
1980-11-03$7.67$7.670——
1980-10-31$7.67$7.672,250——
1980-10-30$7.83$7.83300——
1980-10-29$7.83$7.830——
1980-10-28$7.83$7.83150——
1980-10-27$7.83$7.83150——
1980-10-24$7.83$7.83150——
1980-10-23$7.83$7.830——
1980-10-22$7.83$7.831,500——
1980-10-21$7.83$7.83150——
1980-10-20$7.83$7.830——
1980-10-17$7.83$7.830——
1980-10-16$7.83$7.83300——
1980-10-15$7.67$7.670——
1980-10-14$7.67$7.670——
1980-10-13$7.67$7.67300——
1980-10-10$7.67$7.670——
1980-10-09$7.67$7.67900——
1980-10-08$7.67$7.670——
1980-10-07$7.67$7.670——
1980-10-06$7.67$7.670——
1980-10-03$7.67$7.67300——
1980-10-02$7.50$7.500——
1980-10-01$7.50$7.50750——
1980-09-30$7.50$7.50150——
1980-09-29$7.33$7.332,100——
1980-09-26$7.67$7.67150——
1980-09-25$7.67$7.67450——
1980-09-24$7.67$7.670——
1980-09-23$7.67$7.670——
1980-09-22$7.67$7.670——
1980-09-19$7.67$7.67150——
1980-09-18$7.67$7.67150——
1980-09-17$7.67$7.670——
1980-09-16$7.67$7.67450——
1980-09-15$7.67$7.67150——
1980-09-12$7.67$7.671,050——
1980-09-11$7.50$7.50600——
1980-09-10$7.50$7.500——
1980-09-09$7.50$7.502,400——
1980-09-08$7.83$7.830——
1980-09-05$7.83$7.83150——
1980-09-04$7.83$7.83900——
1980-09-03$7.83$7.83300——
1980-09-02$7.83$7.83300——
1980-08-29$7.83$7.830——
1980-08-28$7.83$7.830——
1980-08-27$7.83$7.830——
1980-08-26$7.83$7.83750——
1980-08-25$7.83$7.83150——
1980-08-22$7.83$7.831,500——
1980-08-21$7.83$7.830——
1980-08-20$7.83$7.83450——
1980-08-19$7.83$7.832,550——
1980-08-18$8.00$8.000——
1980-08-15$8.00$8.00300——
1980-08-14$8.00$8.001,200——
1980-08-13$8.33$8.33600——
1980-08-12$8.33$8.33150——
1980-08-11$8.33$8.330——
1980-08-08$8.33$8.330——
1980-08-07$8.33$8.330——
1980-08-06$8.33$8.330——
1980-08-05$8.33$8.330——
1980-08-04$8.33$8.333,000——
1980-08-01$8.33$8.333,000——
1980-07-31$8.17$8.170——
1980-07-30$8.17$8.170——
1980-07-29$8.17$8.170——
1980-07-28$8.17$8.17150——
1980-07-25$8.17$8.170——
1980-07-24$8.17$8.173,000——
1980-07-23$8.17$8.170——
1980-07-22$8.17$8.170——
1980-07-21$8.17$8.170——
1980-07-18$8.17$8.176,450——
1980-07-17$8.17$8.17300——
1980-07-16$8.17$8.17300——
1980-07-15$8.17$8.170——
1980-07-14$8.17$8.17600——
1980-07-11$8.17$8.17300——
1980-07-10$8.17$8.17300——
1980-07-09$8.50$8.500——
1980-07-08$8.50$8.50450——
1980-07-07$8.50$8.502,550——
1980-07-03$8.50$8.500——
1980-07-02$8.50$8.5010,050——
1980-07-01$8.17$8.17300——
1980-06-30$7.83$7.830——
1980-06-27$7.83$7.831,050——
1980-06-26$7.83$7.83150——
1980-06-25$7.83$7.83600——
1980-06-24$7.83$7.830——
1980-06-23$7.83$7.83750——
1980-06-20$7.83$7.83300——
1980-06-19$7.83$7.830——
1980-06-18$7.83$7.83600——
1980-06-17$8.00$8.002,700——
1980-06-16$8.17$8.171,350——
1980-06-13$8.00$8.000——
1980-06-12$8.00$8.00150——
1980-06-11$8.00$8.000——
1980-06-10$8.00$8.00600——
1980-06-09$8.00$8.00750——
1980-06-06$8.00$8.00750——
1980-06-05$7.83$7.834,050——
1980-06-04$7.83$7.832,250——
1980-06-03$7.83$7.830——
1980-06-02$7.83$7.830——
1980-05-30$7.83$7.830——
1980-05-29$7.83$7.83750——
1980-05-28$7.83$7.831,500——
1980-05-27$7.50$7.500——
1980-05-23$7.50$7.50750——
1980-05-22$7.33$7.33600——
1980-05-21$7.17$7.17450——
1980-05-20$7.17$7.17300——
1980-05-19$7.33$7.330——
1980-05-16$7.33$7.330——
1980-05-15$7.33$7.330——
1980-05-14$7.33$7.335,250——
1980-05-13$7.17$7.170——
1980-05-12$7.17$7.17150——
1980-05-09$7.17$7.170——
1980-05-08$7.17$7.17600——
1980-05-07$7.17$7.171,500——
1980-05-06$7.00$7.00150——
1980-05-05$7.00$7.00750——
1980-05-02$7.00$7.001,650——
1980-05-01$7.00$7.001,200——
1980-04-30$6.67$6.67150——
1980-04-29$6.67$6.67150——
1980-04-28$6.50$6.50300——
1980-04-25$6.50$6.500——
1980-04-24$6.50$6.500——
1980-04-23$6.50$6.50300——
1980-04-22$6.50$6.503,600——
1980-04-21$6.17$6.174,500——
1980-04-18$6.17$6.170——
1980-04-17$6.17$6.170——
1980-04-16$6.17$6.171,500——
1980-04-15$6.17$6.170——
1980-04-14$6.17$6.17450——
1980-04-11$6.17$6.17750——
1980-04-10$6.17$6.17150——
1980-04-09$6.17$6.17900——
1980-04-08$6.17$6.17300——
1980-04-07$6.33$6.331,950——
1980-04-03$6.33$6.335,550——
1980-04-02$6.33$6.330——
1980-04-01$6.33$6.33300——
1980-03-31$6.33$6.330——
1980-03-28$6.33$6.33300——
1980-03-27$6.33$6.330——
1980-03-26$6.33$6.331,800——
1980-03-25$6.50$6.500——
1980-03-24$6.50$6.500——
1980-03-21$6.50$6.501,050——
1980-03-20$6.50$6.50300——
1980-03-19$6.50$6.501,200——