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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$75.67$790.311,687,800——
2014-12-30$76.72$801.281,727,800——
2014-12-29$76.62$800.232,063,800——
2014-12-26$76.79$802.011,025,300——
2014-12-24$76.10$794.80930,700——
2014-12-23$76.68$800.861,811,200——
2014-12-22$77.98$814.442,208,900——
2014-12-19$76.50$798.984,002,000——
2014-12-18$76.26$796.473,551,400——
2014-12-17$76.35$797.412,862,600——
2014-12-16$74.48$777.882,198,000——
2014-12-15$75.14$784.782,421,900——
2014-12-12$76.26$796.472,237,400——
2014-12-11$76.37$797.621,861,300——
2014-12-10$76.11$794.912,721,600——
2014-12-09$75.55$789.061,934,400——
2014-12-08$74.77$780.912,228,800——
2014-12-05$73.99$772.772,034,100——
2014-12-04$75.24$785.821,687,600——
2014-12-03$74.88$782.061,612,300——
2014-12-02$74.77$780.911,613,000——
2014-12-01$74.51$778.202,039,200——
2014-11-28$73.66$769.321,243,500——
2014-11-26$72.97$762.111,610,200——
2014-11-25$72.43$756.473,173,100——
2014-11-24$72.29$755.011,278,800——
2014-11-21$72.72$759.501,830,100——
2014-11-20$71.68$748.642,168,500——
2014-11-19$71.56$747.391,905,600——
2014-11-18$72.43$756.471,948,900——
2014-11-17$72.17$753.761,645,800——
2014-11-14$71.17$743.311,622,200——
2014-11-13$71.25$744.151,126,600——
2014-11-12$70.72$738.611,237,300——
2014-11-11$70.84$739.871,211,600——
2014-11-10$71.14$743.002,318,000——
2014-11-07$70.62$737.572,663,700——
2014-11-06$70.16$732.763,174,100——
2014-11-05$71.57$739.192,134,800——
2014-11-04$72.23$746.002,422,500——
2014-11-03$71.30$736.402,733,000——
2014-10-31$71.11$734.443,008,100——
2014-10-30$70.08$723.801,729,800——
2014-10-29$69.21$714.812,063,600——
2014-10-28$69.70$719.871,210,700——
2014-10-27$69.45$717.291,831,300——
2014-10-24$68.86$711.201,151,300——
2014-10-23$68.82$710.781,884,300——
2014-10-22$68.26$705.001,714,500——
2014-10-21$68.19$704.281,946,200——
2014-10-20$68.05$702.831,862,300——
2014-10-17$67.00$691.992,658,500——
2014-10-16$67.55$697.672,601,100——
2014-10-15$67.66$698.803,189,800——
2014-10-14$67.42$696.333,904,100——
2014-10-13$66.58$687.652,410,400——
2014-10-10$66.48$686.623,603,100——
2014-10-09$64.95$670.812,978,400——
2014-10-08$64.83$669.583,088,600——
2014-10-07$63.49$655.742,389,100——
2014-10-06$63.25$653.262,121,300——
2014-10-03$62.78$648.402,447,600——
2014-10-02$62.30$643.452,679,400——
2014-10-01$62.69$647.472,661,200——
2014-09-30$62.37$644.172,750,300——
2014-09-29$62.73$647.892,000,300——
2014-09-26$63.11$651.812,350,300——
2014-09-25$62.65$647.062,193,300——
2014-09-24$62.80$648.612,712,600——
2014-09-23$62.71$647.682,076,200——
2014-09-22$63.13$652.021,557,100——
2014-09-19$63.54$656.254,486,500——
2014-09-18$62.89$649.542,175,800——
2014-09-17$63.76$658.522,380,100——
2014-09-16$63.86$659.562,239,800——
2014-09-15$63.59$656.773,106,200——
2014-09-12$63.25$653.2616,988,900——
2014-09-11$66.49$686.721,153,500——
2014-09-10$66.22$683.931,521,900——
2014-09-09$67.22$694.261,738,800——
2014-09-08$67.85$700.771,319,300——
2014-09-05$68.32$705.622,047,700——
2014-09-04$67.53$697.461,518,400——
2014-09-03$67.58$697.981,207,100——
2014-09-02$67.26$694.671,494,700——
2014-08-29$67.58$697.983,485,300——
2014-08-28$67.07$692.711,287,900——
2014-08-27$66.95$691.47954,600——
2014-08-26$66.67$688.581,025,400——
2014-08-25$66.11$682.80980,600——
2014-08-22$66.13$683.00921,700——
2014-08-21$66.37$685.481,361,900——
2014-08-20$66.36$685.381,625,800——
2014-08-19$65.88$680.421,288,700——
2014-08-18$65.68$678.351,385,900——
2014-08-15$65.31$674.532,286,700——
2014-08-14$65.69$678.462,016,100——
2014-08-13$64.95$670.812,244,800——
2014-08-12$63.51$655.941,746,000——
2014-08-11$63.21$652.842,767,100——
2014-08-08$63.10$651.713,639,500——
2014-08-07$63.09$651.602,016,800——
2014-08-06$64.10$653.832,136,900——
2014-08-05$64.18$654.641,748,900——
2014-08-04$64.70$659.951,425,600——
2014-08-01$64.58$658.722,561,500——
2014-07-31$63.63$649.032,749,500——
2014-07-30$64.03$653.111,417,100——
2014-07-29$64.36$656.481,172,800——
2014-07-28$64.75$660.461,384,300——
2014-07-25$64.48$657.701,763,700——
2014-07-24$64.70$659.951,756,100——
2014-07-23$64.57$658.621,458,200——
2014-07-22$64.37$656.581,758,400——
2014-07-21$64.26$655.461,011,600——
2014-07-18$64.29$655.762,292,300——
2014-07-17$63.69$649.642,080,600——
2014-07-16$63.56$648.321,433,600——
2014-07-15$63.18$644.441,506,500——
2014-07-14$62.98$642.401,284,200——
2014-07-11$62.82$640.771,352,800——
2014-07-10$62.89$641.482,073,800——
2014-07-09$62.66$639.141,662,100——
2014-07-08$62.50$637.501,492,900——
2014-07-07$62.30$635.471,452,800——
2014-07-03$61.92$631.591,463,300——
2014-07-02$62.34$635.871,797,200——
2014-07-01$63.06$643.222,017,600——
2014-06-30$62.67$639.242,142,600——
2014-06-27$62.63$638.834,712,900——
2014-06-26$62.90$641.592,083,200——
2014-06-25$62.79$640.463,113,700——
2014-06-24$63.35$646.172,021,500——
2014-06-23$63.51$647.811,960,800——
2014-06-20$63.41$646.795,279,000——
2014-06-19$63.03$642.913,473,500——
2014-06-18$62.09$633.322,165,100——
2014-06-17$62.12$633.632,201,500——
2014-06-16$62.78$640.361,327,900——
2014-06-13$63.17$644.341,171,900——
2014-06-12$62.95$642.091,918,500——
2014-06-11$62.99$642.502,117,400——
2014-06-10$62.87$641.282,371,200——
2014-06-09$63.35$646.171,978,900——
2014-06-06$64.08$653.626,830,900——
2014-06-05$64.74$660.352,060,100——
2014-06-04$63.51$647.811,416,800——
2014-06-03$63.70$649.751,628,800——
2014-06-02$63.47$647.403,387,600——
2014-05-30$63.23$644.952,864,500——
2014-05-29$62.67$639.243,754,700——
2014-05-28$62.35$635.9712,133,300——
2014-05-27$64.43$657.191,526,300——
2014-05-23$64.51$658.011,074,800——
2014-05-22$63.64$649.131,461,100——
2014-05-21$63.97$652.501,058,600——
2014-05-20$64.81$661.071,850,200——
2014-05-19$64.42$657.091,850,500——
2014-05-16$65.24$665.451,678,000——
2014-05-15$64.55$658.421,961,500——
2014-05-14$63.97$652.501,892,500——
2014-05-13$64.00$652.801,405,100——
2014-05-12$64.31$655.971,719,500——
2014-05-09$64.39$656.782,097,200——
2014-05-08$64.31$655.972,531,300——
2014-05-07$63.63$640.922,125,100——
2014-05-06$63.36$638.201,432,800——
2014-05-05$63.54$640.021,270,700——
2014-05-02$63.10$635.581,292,700——
2014-05-01$63.25$637.091,450,100——
2014-04-30$63.09$635.481,101,200——
2014-04-29$62.96$634.17960,300——
2014-04-28$63.11$635.681,664,100——
2014-04-25$62.18$626.32947,900——
2014-04-24$62.36$628.131,033,700——
2014-04-23$61.73$621.781,630,800——
2014-04-22$61.79$622.391,493,800——
2014-04-21$62.18$626.321,316,700——
2014-04-17$61.94$623.901,885,200——
2014-04-16$62.83$632.861,569,500——
2014-04-15$62.72$631.762,133,100——
2014-04-14$61.69$621.382,196,700——
2014-04-11$61.77$622.192,215,300——
2014-04-10$61.67$621.181,644,000——
2014-04-09$61.93$623.801,660,500——
2014-04-08$62.10$625.511,839,200——
2014-04-07$61.20$616.451,903,400——
2014-04-04$60.44$608.791,501,500——
2014-04-03$59.49$599.221,375,500——
2014-04-02$59.87$603.051,369,900——
2014-04-01$59.48$599.121,754,800——
2014-03-31$59.60$600.331,534,800——
2014-03-28$59.13$595.601,034,000——
2014-03-27$58.78$592.071,083,100——
2014-03-26$58.08$585.021,228,400——
2014-03-25$58.43$588.541,096,500——
2014-03-24$57.97$583.911,394,400——
2014-03-21$58.23$586.533,762,100——
2014-03-20$57.05$574.642,027,200——
2014-03-19$57.18$575.952,013,900——
2014-03-18$58.39$588.141,639,100——
2014-03-17$58.60$590.261,234,900——
2014-03-14$58.93$593.581,468,800——
2014-03-13$58.64$590.661,766,900——
2014-03-12$59.31$597.412,332,600——
2014-03-11$58.86$592.882,216,200——
2014-03-10$58.09$585.121,979,700——
2014-03-07$58.29$587.132,009,600——
2014-03-06$59.05$594.791,583,000——
2014-03-05$59.87$603.051,225,500——
2014-03-04$59.61$600.431,509,300——
2014-03-03$58.86$592.881,459,300——
2014-02-28$58.74$591.672,273,800——
2014-02-27$58.13$585.521,038,100——
2014-02-26$57.91$583.311,310,000——
2014-02-25$57.66$580.791,579,300——
2014-02-24$58.03$584.521,972,600——
2014-02-21$56.78$571.922,522,200——
2014-02-20$56.58$569.911,846,600——
2014-02-19$57.33$577.461,905,600——
2014-02-18$56.96$573.741,477,000——
2014-02-14$56.86$572.731,495,200——
2014-02-13$56.99$574.041,458,800——
2014-02-12$56.83$572.431,258,100——
2014-02-11$57.14$575.551,703,900——
2014-02-10$57.09$575.051,761,100——
2014-02-07$56.89$573.031,628,200——
2014-02-06$56.28$566.892,066,600——
2014-02-05$56.91$565.232,106,100——
2014-02-04$57.63$572.382,312,400——
2014-02-03$57.49$570.992,274,500——
2014-01-31$57.92$575.262,915,000——
2014-01-30$57.05$566.621,775,300——
2014-01-29$56.69$563.042,141,300——
2014-01-28$56.79$564.031,828,500——
2014-01-27$56.25$558.672,531,800——
2014-01-24$55.92$555.392,931,600——
2014-01-23$56.03$556.492,188,600——
2014-01-22$56.54$561.551,541,600——
2014-01-21$56.44$560.562,055,000——
2014-01-17$55.59$552.122,001,300——
2014-01-16$56.06$556.782,183,400——
2014-01-15$55.55$551.722,596,200——
2014-01-14$55.14$547.653,374,200——
2014-01-13$55.95$555.694,426,300——
2014-01-10$55.48$551.022,889,400——
2014-01-09$54.02$536.521,558,300——
2014-01-08$53.90$535.331,648,100——
2014-01-07$54.26$538.912,185,700——
2014-01-06$54.29$539.203,218,400——
2014-01-03$53.05$526.892,160,600——
2014-01-02$53.54$531.762,575,100——