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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.78$1,094.342,777,200——
2019-12-30$81.01$1,084.032,517,700——
2019-12-27$80.96$1,083.371,050,200——
2019-12-26$80.48$1,076.94758,700——
2019-12-24$79.93$1,069.58425,600——
2019-12-23$79.85$1,068.511,956,300——
2019-12-20$80.40$1,075.875,539,100——
2019-12-19$79.05$1,057.812,900,200——
2019-12-18$78.39$1,048.972,412,000——
2019-12-17$77.40$1,035.732,613,800——
2019-12-16$78.67$1,052.722,742,800——
2019-12-13$78.67$1,052.722,664,900——
2019-12-12$79.13$1,058.882,239,700——
2019-12-11$81.17$1,086.182,528,700——
2019-12-10$82.69$1,106.521,603,800——
2019-12-09$83.14$1,112.541,697,000——
2019-12-06$83.77$1,120.971,185,100——
2019-12-05$84.06$1,124.851,944,100——
2019-12-04$83.78$1,121.101,968,900——
2019-12-03$83.93$1,123.111,828,000——
2019-12-02$83.23$1,113.741,777,100——
2019-11-29$84.57$1,131.671,015,800——
2019-11-27$85.82$1,148.402,085,700——
2019-11-26$84.56$1,131.543,373,500——
2019-11-25$83.19$1,113.214,300,500——
2019-11-22$83.65$1,119.361,417,000——
2019-11-21$83.50$1,117.351,646,400——
2019-11-20$84.84$1,135.291,306,800——
2019-11-19$85.10$1,138.771,434,700——
2019-11-18$84.82$1,135.022,264,200——
2019-11-15$83.99$1,123.913,593,100——
2019-11-14$83.59$1,118.561,558,000——
2019-11-13$83.10$1,112.002,313,400——
2019-11-12$82.29$1,101.162,512,000——
2019-11-11$83.11$1,100.491,281,900——
2019-11-08$82.88$1,097.451,750,400——
2019-11-07$83.25$1,102.352,433,400——
2019-11-06$84.87$1,123.802,411,200——
2019-11-05$85.55$1,132.803,328,900——
2019-11-04$86.89$1,150.551,807,800——
2019-11-01$90.03$1,192.121,820,500——
2019-10-31$90.69$1,200.862,069,200——
2019-10-30$90.46$1,197.821,896,800——
2019-10-29$89.44$1,184.313,377,300——
2019-10-28$87.04$1,152.533,518,600——
2019-10-25$87.96$1,164.722,461,700——
2019-10-24$90.84$1,202.851,913,100——
2019-10-23$91.12$1,206.563,023,000——
2019-10-22$91.92$1,217.152,081,700——
2019-10-21$92.21$1,220.991,656,900——
2019-10-18$92.09$1,219.401,896,800——
2019-10-17$91.18$1,207.352,237,600——
2019-10-16$91.02$1,205.231,857,200——
2019-10-15$91.39$1,210.131,456,200——
2019-10-14$91.79$1,215.43964,400——
2019-10-11$91.18$1,207.351,456,100——
2019-10-10$91.60$1,212.911,476,800——
2019-10-09$91.35$1,209.60889,200——
2019-10-08$91.18$1,207.351,143,300——
2019-10-07$91.54$1,212.121,411,700——
2019-10-04$91.96$1,217.681,160,000——
2019-10-03$91.33$1,209.341,514,800——
2019-10-02$89.78$1,188.811,525,500——
2019-10-01$89.46$1,184.581,680,900——
2019-09-30$90.65$1,200.332,505,500——
2019-09-27$90.29$1,195.571,862,000——
2019-09-26$90.62$1,199.941,290,800——
2019-09-25$89.17$1,180.741,414,100——
2019-09-24$89.17$1,180.742,093,600——
2019-09-23$89.06$1,179.281,736,400——
2019-09-20$88.80$1,175.843,578,200——
2019-09-19$89.30$1,182.461,354,500——
2019-09-18$88.88$1,176.901,870,800——
2019-09-17$89.30$1,182.461,743,900——
2019-09-16$86.93$1,151.082,421,000——
2019-09-13$85.51$1,132.273,001,000——
2019-09-12$87.45$1,157.962,340,200——
2019-09-11$87.68$1,161.012,735,800——
2019-09-10$87.88$1,163.662,472,200——
2019-09-09$90.21$1,194.511,585,600——
2019-09-06$91.39$1,210.131,904,900——
2019-09-05$91.09$1,206.162,100,900——
2019-09-04$92.46$1,224.302,095,900——
2019-09-03$91.38$1,210.001,937,300——
2019-08-30$89.56$1,185.901,245,500——
2019-08-29$89.68$1,187.491,606,100——
2019-08-28$88.89$1,177.031,242,900——
2019-08-27$88.96$1,177.963,336,700——
2019-08-26$88.60$1,173.192,153,000——
2019-08-23$87.75$1,161.932,110,300——
2019-08-22$88.90$1,177.161,322,400——
2019-08-21$88.93$1,177.561,074,600——
2019-08-20$88.55$1,172.532,286,100——
2019-08-19$89.42$1,184.051,644,600——
2019-08-16$88.79$1,175.711,500,700——
2019-08-15$88.28$1,168.951,866,900——
2019-08-14$86.56$1,146.181,556,800——
2019-08-13$87.85$1,151.741,834,900——
2019-08-12$87.99$1,153.571,199,800——
2019-08-09$88.28$1,157.381,507,000——
2019-08-08$87.91$1,152.522,649,500——
2019-08-07$87.25$1,143.872,256,600——
2019-08-06$85.41$1,119.752,564,700——
2019-08-05$84.84$1,112.283,232,300——
2019-08-02$84.76$1,111.231,511,800——
2019-08-01$83.70$1,097.332,791,000——
2019-07-31$83.12$1,089.732,011,600——
2019-07-30$83.95$1,100.611,326,600——
2019-07-29$83.71$1,097.461,113,300——
2019-07-26$83.13$1,089.861,588,800——
2019-07-25$82.63$1,083.301,619,400——
2019-07-24$83.09$1,089.332,051,100——
2019-07-23$83.72$1,097.592,070,600——
2019-07-22$83.05$1,088.813,221,500——
2019-07-19$83.05$1,088.811,775,000——
2019-07-18$84.85$1,112.411,201,600——
2019-07-17$84.50$1,107.821,278,200——
2019-07-16$84.65$1,109.791,599,000——
2019-07-15$84.41$1,106.641,728,000——
2019-07-12$84.75$1,111.101,492,500——
2019-07-11$85.17$1,116.602,168,600——
2019-07-10$86.72$1,136.921,734,100——
2019-07-09$86.10$1,128.791,555,700——
2019-07-08$85.26$1,117.781,334,800——
2019-07-05$84.22$1,104.151,382,900——
2019-07-03$85.27$1,117.911,123,100——
2019-07-02$84.17$1,103.492,090,700——
2019-07-01$81.74$1,071.632,257,800——
2019-06-28$81.53$1,068.884,007,600——
2019-06-27$81.63$1,070.191,784,600——
2019-06-26$81.07$1,062.852,843,900——
2019-06-25$83.30$1,092.093,555,600——
2019-06-24$84.07$1,102.183,101,200——
2019-06-21$83.65$1,096.6810,019,400——
2019-06-20$84.63$1,109.523,496,100——
2019-06-19$83.80$1,098.642,459,700——
2019-06-18$83.04$1,088.682,061,200——
2019-06-17$83.61$1,096.152,322,600——
2019-06-14$82.28$1,078.712,015,800——
2019-06-13$82.33$1,079.371,759,600——
2019-06-12$82.27$1,078.581,565,900——
2019-06-11$82.11$1,076.491,791,300——
2019-06-10$82.38$1,080.021,565,100——
2019-06-07$83.23$1,091.172,268,600——
2019-06-06$82.58$1,082.651,473,700——
2019-06-05$81.98$1,074.782,252,900——
2019-06-04$80.06$1,049.613,331,600——
2019-06-03$82.01$1,075.171,814,000——
2019-05-31$81.22$1,064.821,811,200——
2019-05-30$80.76$1,058.791,464,900——
2019-05-29$79.71$1,045.021,801,900——
2019-05-28$80.11$1,050.262,200,100——
2019-05-24$81.57$1,069.411,419,700——
2019-05-23$81.35$1,066.521,787,100——
2019-05-22$80.22$1,051.711,149,200——
2019-05-21$80.00$1,048.821,484,400——
2019-05-20$79.23$1,038.731,284,700——
2019-05-17$80.04$1,049.351,356,500——
2019-05-16$79.48$1,042.011,375,400——
2019-05-15$78.69$1,031.651,167,300——
2019-05-14$78.08$1,023.651,590,700——
2019-05-13$77.69$1,018.541,920,500——
2019-05-10$77.53$1,005.031,085,000——
2019-05-09$76.08$986.241,132,800——
2019-05-08$75.29$976.001,061,100——
2019-05-07$75.38$977.161,260,400——
2019-05-06$76.00$985.20948,700——
2019-05-03$76.45$991.031,049,100——
2019-05-02$75.35$976.771,752,500——
2019-05-01$74.87$970.551,955,000——
2019-04-30$74.53$966.142,680,300——
2019-04-29$72.99$946.181,123,800——
2019-04-26$74.54$966.27977,300——
2019-04-25$73.75$956.031,272,900——
2019-04-24$73.44$952.011,586,900——
2019-04-23$72.70$942.421,437,300——
2019-04-22$71.76$930.241,990,800——
2019-04-18$73.24$949.421,294,500——
2019-04-17$72.26$936.721,728,900——
2019-04-16$73.73$955.771,977,100——
2019-04-15$76.45$991.031,073,200——
2019-04-12$76.47$991.291,337,400——
2019-04-11$76.52$991.941,741,700——
2019-04-10$76.52$991.941,527,300——
2019-04-09$75.79$982.481,594,600——
2019-04-08$75.75$981.961,913,600——
2019-04-05$76.74$994.791,707,900——
2019-04-04$76.56$992.461,259,500——
2019-04-03$77.26$1,001.531,472,000——
2019-04-02$77.64$1,006.462,289,600——
2019-04-01$77.06$998.942,241,300——
2019-03-29$77.60$1,005.942,673,200——
2019-03-28$78.58$1,018.651,945,900——
2019-03-27$78.07$1,012.032,023,400——
2019-03-26$78.72$1,020.461,546,700——
2019-03-25$78.40$1,016.311,941,100——
2019-03-22$77.82$1,008.792,896,500——
2019-03-21$77.67$1,006.853,143,900——
2019-03-20$75.50$978.722,100,200——
2019-03-19$75.27$975.742,554,400——
2019-03-18$75.77$982.222,857,700——
2019-03-15$77.29$1,001.925,124,400——
2019-03-14$77.88$1,009.572,216,400——
2019-03-13$77.38$1,003.092,177,400——
2019-03-12$76.86$996.352,230,700——
2019-03-11$76.47$991.292,184,700——
2019-03-08$74.97$971.852,245,600——
2019-03-07$75.10$973.532,687,900——
2019-03-06$74.32$963.421,748,500——
2019-03-05$74.86$970.422,494,700——
2019-03-04$74.56$966.532,209,000——
2019-03-01$74.01$959.403,070,300——
2019-02-28$74.31$963.295,700,300——
2019-02-27$74.54$966.272,362,600——
2019-02-26$74.55$966.402,009,800——
2019-02-25$74.40$964.463,271,200——
2019-02-22$75.44$977.942,693,100——
2019-02-21$74.44$964.985,911,800——
2019-02-20$75.75$970.682,933,000——
2019-02-19$76.76$983.622,152,800——
2019-02-15$77.61$994.522,907,700——
2019-02-14$77.47$992.721,509,600——
2019-02-13$77.56$993.881,943,400——
2019-02-12$76.65$982.212,729,800——
2019-02-11$77.43$992.212,220,800——
2019-02-08$77.21$989.391,738,000——
2019-02-07$77.05$987.342,866,900——
2019-02-06$76.75$983.501,831,900——
2019-02-05$77.46$992.592,089,500——
2019-02-04$77.15$988.622,177,200——
2019-02-01$76.31$977.862,269,600——
2019-01-31$77.49$992.984,277,400——
2019-01-30$76.60$981.573,195,100——
2019-01-29$75.99$973.762,134,700——
2019-01-28$75.46$966.972,679,000——
2019-01-25$74.94$960.301,938,900——
2019-01-24$74.31$952.231,453,000——
2019-01-23$74.17$950.441,631,000——
2019-01-22$73.41$940.701,770,700——
2019-01-18$73.04$935.961,921,900——
2019-01-17$72.71$931.731,648,200——
2019-01-16$72.59$930.191,404,200——
2019-01-15$72.39$927.631,319,800——
2019-01-14$71.17$911.991,407,300——
2019-01-11$71.46$915.712,054,400——
2019-01-10$71.24$912.892,488,400——
2019-01-09$69.68$892.901,911,400——
2019-01-08$70.31$900.971,794,000——
2019-01-07$69.09$885.341,643,800——
2019-01-04$68.28$874.962,673,200——
2019-01-03$68.53$878.162,369,600——
2019-01-02$67.29$862.272,328,100——