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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$61.29$580.962,108,300——
2012-12-28$60.83$576.601,937,300——
2012-12-27$60.73$575.651,598,400——
2012-12-26$60.42$572.711,152,000——
2012-12-24$60.50$573.47832,600——
2012-12-21$60.50$573.474,808,500——
2012-12-20$60.25$571.101,492,800——
2012-12-19$59.16$560.771,339,500——
2012-12-18$59.27$561.811,742,500——
2012-12-17$58.53$554.801,868,300——
2012-12-14$58.25$552.141,719,300——
2012-12-13$58.73$556.691,852,300——
2012-12-12$59.53$564.282,085,600——
2012-12-11$59.83$567.121,475,800——
2012-12-10$59.70$565.891,426,000——
2012-12-07$59.75$566.362,266,400——
2012-12-06$59.59$564.841,547,600——
2012-12-05$59.04$559.631,483,700——
2012-12-04$59.26$561.721,358,300——
2012-12-03$59.28$561.911,779,500——
2012-11-30$58.89$558.216,282,700——
2012-11-29$59.01$559.352,199,200——
2012-11-28$59.05$559.732,043,400——
2012-11-27$59.29$562.002,678,600——
2012-11-26$59.93$568.072,055,700——
2012-11-23$60.26$571.20670,800——
2012-11-21$59.87$567.501,330,200——
2012-11-20$60.45$573.001,319,900——
2012-11-19$60.08$569.491,597,000——
2012-11-16$59.56$564.563,130,100——
2012-11-15$58.78$557.172,248,900——
2012-11-14$58.82$557.551,835,200——
2012-11-13$59.37$562.761,580,300——
2012-11-12$58.94$558.68983,700——
2012-11-09$58.64$555.841,586,200——
2012-11-08$58.65$555.932,095,500——
2012-11-07$59.25$561.622,200,700——
2012-11-06$58.67$556.121,504,000——
2012-11-05$58.35$553.091,266,200——
2012-11-02$59.10$560.201,719,400——
2012-11-01$59.37$555.751,735,300——
2012-10-31$59.43$556.312,030,200——
2012-10-26$58.26$545.352,054,700——
2012-10-25$58.75$549.941,181,500——
2012-10-24$58.90$551.35979,700——
2012-10-23$59.00$552.281,321,600——
2012-10-22$59.83$560.05957,800——
2012-10-19$59.77$559.491,908,900——
2012-10-18$60.53$566.601,579,200——
2012-10-17$59.31$555.181,728,200——
2012-10-16$59.97$561.361,261,600——
2012-10-15$59.70$558.831,330,500——
2012-10-12$59.04$552.661,577,200——
2012-10-11$59.39$555.931,248,100——
2012-10-10$59.50$556.961,578,400——
2012-10-09$59.59$557.801,302,600——
2012-10-08$59.65$558.371,026,600——
2012-10-05$59.63$558.181,680,500——
2012-10-04$59.58$557.712,109,600——
2012-10-03$59.51$557.063,367,400——
2012-10-02$58.61$548.632,919,400——
2012-10-01$57.51$538.332,022,000——
2012-09-28$57.74$540.494,268,200——
2012-09-27$57.69$540.022,592,900——
2012-09-26$57.68$539.9310,295,700——
2012-09-25$57.13$534.784,035,100——
2012-09-24$58.03$543.202,721,300——
2012-09-21$57.74$540.494,495,700——
2012-09-20$57.27$536.095,078,100——
2012-09-19$57.25$535.9016,059,400——
2012-09-18$56.69$530.664,229,300——
2012-09-17$58.21$544.891,109,700——
2012-09-14$58.50$547.601,905,400——
2012-09-13$59.36$555.651,808,200——
2012-09-12$58.43$546.951,224,900——
2012-09-11$58.45$547.131,295,200——
2012-09-10$58.00$542.921,641,900——
2012-09-07$58.66$549.101,188,300——
2012-09-06$59.20$554.151,434,700——
2012-09-05$58.86$550.97944,800——
2012-09-04$58.99$552.191,113,000——
2012-08-31$58.44$547.042,225,400——
2012-08-30$58.31$545.821,315,400——
2012-08-29$58.27$545.45890,300——
2012-08-28$58.22$544.981,214,100——
2012-08-27$58.37$546.38977,700——
2012-08-24$58.14$544.231,723,600——
2012-08-23$57.22$535.623,521,200——
2012-08-22$58.14$544.234,733,800——
2012-08-21$59.75$559.301,133,600——
2012-08-20$59.88$560.521,191,600——
2012-08-17$59.95$561.171,447,200——
2012-08-16$60.17$563.231,665,000——
2012-08-15$59.61$557.991,248,600——
2012-08-14$59.50$556.962,112,900——
2012-08-13$59.50$556.961,386,100——
2012-08-10$59.66$558.461,405,600——
2012-08-09$59.79$559.682,364,900——
2012-08-08$59.08$553.032,871,600——
2012-08-07$59.21$554.2511,349,600——
2012-08-06$60.60$567.261,950,200——
2012-08-03$61.20$572.881,451,000——
2012-08-02$62.19$575.221,483,300——
2012-08-01$61.92$572.721,561,400——
2012-07-31$62.23$575.591,776,500——
2012-07-30$62.24$575.681,206,300——
2012-07-27$61.83$571.891,382,500——
2012-07-26$61.05$564.671,575,600——
2012-07-25$60.87$563.011,554,900——
2012-07-24$60.85$562.822,221,600——
2012-07-23$60.85$562.821,551,700——
2012-07-20$60.47$559.312,015,400——
2012-07-19$60.75$561.901,614,400——
2012-07-18$60.85$562.821,529,600——
2012-07-17$61.54$569.201,909,500——
2012-07-16$60.95$563.751,589,600——
2012-07-13$60.61$560.601,635,000——
2012-07-12$59.56$550.891,397,100——
2012-07-11$59.15$547.101,653,100——
2012-07-10$58.65$542.471,506,900——
2012-07-09$59.47$550.061,323,100——
2012-07-06$59.01$545.80992,800——
2012-07-05$58.51$541.181,268,200——
2012-07-03$59.18$547.37862,600——
2012-07-02$59.07$546.361,831,500——
2012-06-29$58.30$539.241,935,500——
2012-06-28$57.40$530.911,627,000——
2012-06-27$56.59$523.421,161,300——
2012-06-26$56.40$521.661,275,900——
2012-06-25$56.35$521.201,096,200——
2012-06-22$56.50$522.591,398,300——
2012-06-21$56.42$521.852,101,800——
2012-06-20$57.00$527.211,529,000——
2012-06-19$57.30$529.991,890,300——
2012-06-18$57.62$532.951,872,000——
2012-06-15$56.80$525.362,610,200——
2012-06-14$56.59$523.422,975,400——
2012-06-13$55.82$516.301,731,200——
2012-06-12$55.41$512.511,044,200——
2012-06-11$55.07$509.361,297,700——
2012-06-08$55.96$517.591,341,000——
2012-06-07$55.20$510.561,132,300——
2012-06-06$55.51$513.432,163,300——
2012-06-05$54.54$504.461,224,700——
2012-06-04$53.82$497.801,437,300——
2012-06-01$54.24$501.681,611,400——
2012-05-31$55.47$513.062,088,200——
2012-05-30$54.73$506.221,198,200——
2012-05-29$55.90$517.04949,000——
2012-05-25$55.22$510.75998,900——
2012-05-24$55.63$514.54915,900——
2012-05-23$55.46$512.971,277,700——
2012-05-22$55.10$509.641,383,300——
2012-05-21$54.93$508.071,468,000——
2012-05-18$53.89$498.451,485,400——
2012-05-17$54.22$501.501,727,700——
2012-05-16$55.08$509.451,335,000——
2012-05-15$55.57$513.981,080,300——
2012-05-14$55.83$516.391,286,000——
2012-05-11$56.28$520.551,162,300——
2012-05-10$56.24$520.181,773,900——
2012-05-09$55.99$517.871,399,300——
2012-05-08$55.90$517.041,764,400——
2012-05-07$56.65$523.971,213,800——
2012-05-04$56.21$519.901,562,500——
2012-05-03$56.98$520.181,884,600——
2012-05-02$56.87$519.181,903,700——
2012-05-01$57.47$524.662,134,300——
2012-04-30$56.70$517.631,674,100——
2012-04-27$56.72$517.811,589,700——
2012-04-26$56.64$517.081,720,900——
2012-04-25$55.99$511.141,820,100——
2012-04-24$55.06$502.651,380,500——
2012-04-23$54.12$494.071,405,200——
2012-04-20$54.72$499.551,237,500——
2012-04-19$53.95$492.521,615,600——
2012-04-18$53.81$491.241,133,900——
2012-04-17$54.20$494.801,276,900——
2012-04-16$53.85$491.611,313,600——
2012-04-13$53.22$485.861,118,100——
2012-04-12$53.68$490.061,411,600——
2012-04-11$53.07$484.491,417,400——
2012-04-10$52.40$478.372,461,700——
2012-04-09$53.26$486.221,322,800——
2012-04-05$53.46$488.051,152,000——
2012-04-04$53.55$488.871,696,100——
2012-04-03$54.42$496.811,794,700——
2012-04-02$54.91$501.281,420,800——
2012-03-30$54.96$501.741,396,000——
2012-03-29$54.41$496.721,231,400——
2012-03-28$54.89$501.101,909,200——
2012-03-27$54.81$500.372,299,200——
2012-03-26$54.44$496.991,219,600——
2012-03-23$54.08$493.711,627,000——
2012-03-22$53.65$489.781,921,300——
2012-03-21$54.35$496.171,672,000——
2012-03-20$54.74$499.732,363,700——
2012-03-19$54.96$501.742,179,300——
2012-03-16$54.81$500.375,096,900——
2012-03-15$54.45$497.091,835,900——
2012-03-14$54.56$498.092,841,900——
2012-03-13$55.17$503.662,496,200——
2012-03-12$54.49$497.451,712,900——
2012-03-09$54.35$496.172,501,300——
2012-03-08$53.93$492.341,790,200——
2012-03-07$54.20$494.801,468,900——
2012-03-06$54.06$493.522,001,700——
2012-03-05$55.10$503.021,554,200——
2012-03-02$54.68$499.181,581,600——
2012-03-01$54.96$501.742,153,400——
2012-02-29$54.44$496.993,987,900——
2012-02-28$54.22$494.992,069,300——
2012-02-27$54.71$499.462,182,400——
2012-02-24$54.30$495.722,725,000——
2012-02-23$54.38$496.453,190,400——
2012-02-22$53.49$488.3217,590,200——
2012-02-21$54.19$494.713,147,200——
2012-02-17$55.46$506.311,612,100——
2012-02-16$55.62$507.772,115,800——
2012-02-15$56.24$513.431,383,100——
2012-02-14$56.64$517.081,002,800——
2012-02-13$57.19$522.10981,800——
2012-02-10$56.45$515.341,432,900——
2012-02-09$57.08$521.091,524,300——
2012-02-08$57.36$523.651,650,200——
2012-02-07$57.31$523.191,560,800——
2012-02-06$56.91$519.541,557,900——
2012-02-03$56.89$519.362,542,600——
2012-02-02$57.23$515.711,829,500——
2012-02-01$57.18$515.261,940,400——
2012-01-31$57.21$515.532,001,200——
2012-01-30$56.82$512.011,653,900——
2012-01-27$57.25$515.891,092,300——
2012-01-26$57.33$516.612,600,300——
2012-01-25$56.64$510.391,841,500——
2012-01-24$55.47$499.851,916,300——
2012-01-23$55.15$496.971,436,100——
2012-01-20$55.10$496.512,533,500——
2012-01-19$55.14$496.881,859,500——
2012-01-18$55.72$502.101,874,000——
2012-01-17$55.70$501.921,308,000——
2012-01-13$55.53$500.391,404,000——
2012-01-12$55.25$497.871,334,500——
2012-01-11$55.50$500.121,285,600——
2012-01-10$55.32$498.501,876,400——
2012-01-09$54.46$490.751,318,100——
2012-01-06$54.23$488.681,549,900——
2012-01-05$54.24$488.772,231,500——
2012-01-04$53.77$484.531,949,100——
2012-01-03$55.10$496.511,942,200——