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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.62$906.241,424,900——
2020-12-30$63.80$894.741,195,200——
2020-12-29$63.18$886.051,364,400——
2020-12-28$62.97$883.104,210,400——
2020-12-24$63.52$890.82547,500——
2020-12-23$62.36$874.551,564,700——
2020-12-22$62.67$878.903,636,400——
2020-12-21$62.65$878.624,141,100——
2020-12-18$64.02$897.835,336,200——
2020-12-17$65.95$924.903,185,100——
2020-12-16$66.49$932.473,326,400——
2020-12-15$65.87$923.772,409,200——
2020-12-14$63.24$886.893,389,900——
2020-12-11$64.25$901.062,120,900——
2020-12-10$64.03$897.971,951,400——
2020-12-09$65.02$911.853,098,400——
2020-12-08$64.95$910.873,414,900——
2020-12-07$65.72$921.673,066,300——
2020-12-04$64.20$900.352,386,200——
2020-12-03$63.19$886.192,719,600——
2020-12-02$62.48$876.232,062,200——
2020-12-01$63.49$890.401,961,800——
2020-11-30$62.98$883.243,714,400——
2020-11-27$64.54$905.12703,400——
2020-11-25$65.26$915.221,862,800——
2020-11-24$65.47$918.163,082,600——
2020-11-23$63.68$893.061,926,000——
2020-11-20$64.51$904.702,015,000——
2020-11-19$65.20$914.382,916,900——
2020-11-18$63.83$895.162,352,800——
2020-11-17$65.95$924.903,328,000——
2020-11-16$66.42$931.492,664,100——
2020-11-13$65.57$919.572,881,600——
2020-11-12$63.58$891.662,700,200——
2020-11-11$65.52$918.872,745,700——
2020-11-10$67.84$951.405,828,200——
2020-11-09$66.66$934.857,776,800——
2020-11-06$55.50$769.791,895,700——
2020-11-05$56.85$788.512,682,500——
2020-11-04$56.99$790.452,150,800——
2020-11-03$59.01$818.472,988,600——
2020-11-02$56.74$786.992,075,200——
2020-10-30$53.77$745.791,816,100——
2020-10-29$54.63$757.723,347,300——
2020-10-28$52.26$724.853,046,400——
2020-10-27$54.03$749.401,881,000——
2020-10-26$55.70$772.562,227,100——
2020-10-23$56.26$780.331,352,800——
2020-10-22$55.25$766.324,269,200——
2020-10-21$53.71$744.962,102,900——
2020-10-20$54.09$750.231,741,900——
2020-10-19$52.58$729.292,135,900——
2020-10-16$54.28$752.872,602,100——
2020-10-15$55.05$763.552,292,000——
2020-10-14$53.87$747.181,948,000——
2020-10-13$54.26$752.592,126,600——
2020-10-12$55.87$774.921,492,200——
2020-10-09$56.31$781.021,411,800——
2020-10-08$57.22$793.653,500,900——
2020-10-07$56.10$778.112,755,000——
2020-10-06$56.66$785.883,443,800——
2020-10-05$57.47$797.113,177,700——
2020-10-02$57.94$803.632,569,000——
2020-10-01$56.42$782.554,048,400——
2020-09-30$55.09$764.103,399,200——
2020-09-29$54.50$755.922,048,800——
2020-09-28$54.39$754.392,402,900——
2020-09-25$53.26$738.722,539,500——
2020-09-24$51.87$719.442,733,700——
2020-09-23$51.96$720.692,726,900——
2020-09-22$54.71$758.833,804,900——
2020-09-21$54.19$751.625,014,900——
2020-09-18$56.45$782.974,996,800——
2020-09-17$57.78$801.414,270,500——
2020-09-16$59.87$830.404,158,100——
2020-09-15$60.71$842.054,107,900——
2020-09-14$60.12$833.872,796,300——
2020-09-11$58.87$816.532,518,100——
2020-09-10$59.86$830.261,787,900——
2020-09-09$60.89$844.552,326,200——
2020-09-08$60.05$832.903,370,500——
2020-09-04$61.12$847.743,447,500——
2020-09-03$60.45$838.452,828,400——
2020-09-02$60.01$832.342,724,100——
2020-09-01$58.13$806.271,386,900——
2020-08-31$57.52$797.812,627,800——
2020-08-28$59.45$824.582,425,300——
2020-08-27$57.92$803.352,786,500——
2020-08-26$55.85$774.642,350,300——
2020-08-25$57.59$798.783,790,100——
2020-08-24$57.42$796.422,052,100——
2020-08-21$56.13$778.533,258,900——
2020-08-20$55.08$763.962,201,500——
2020-08-19$53.95$748.292,433,300——
2020-08-18$54.94$762.022,288,500——
2020-08-17$55.98$776.451,977,400——
2020-08-14$56.75$778.672,100,900——
2020-08-13$55.99$768.241,795,700——
2020-08-12$56.91$780.861,806,100——
2020-08-11$56.63$777.022,887,800——
2020-08-10$57.44$788.132,421,000——
2020-08-07$57.18$784.573,360,900——
2020-08-06$56.41$774.003,515,700——
2020-08-05$53.15$729.272,163,400——
2020-08-04$53.29$731.192,809,400——
2020-08-03$52.87$725.432,379,600——
2020-07-31$53.56$734.904,884,800——
2020-07-30$54.52$748.072,112,500——
2020-07-29$54.69$750.402,861,000——
2020-07-28$53.14$729.132,217,700——
2020-07-27$51.01$699.911,544,500——
2020-07-24$51.42$705.532,221,400——
2020-07-23$51.94$712.672,079,500——
2020-07-22$52.33$718.023,988,900——
2020-07-21$49.48$678.911,646,700——
2020-07-20$49.30$676.442,455,400——
2020-07-17$50.99$699.632,188,400——
2020-07-16$49.88$684.402,147,000——
2020-07-15$51.04$700.322,060,600——
2020-07-14$49.94$685.231,973,500——
2020-07-13$50.02$686.322,069,500——
2020-07-10$50.55$693.602,452,900——
2020-07-09$49.20$675.072,291,300——
2020-07-08$50.03$686.462,562,200——
2020-07-07$49.95$685.362,267,600——
2020-07-06$52.31$717.741,447,200——
2020-07-02$52.63$722.131,855,200——
2020-07-01$53.64$735.992,569,200——
2020-06-30$51.75$710.062,983,100——
2020-06-29$51.26$703.341,826,400——
2020-06-26$49.74$682.483,829,800——
2020-06-25$50.21$688.932,619,500——
2020-06-24$49.38$677.543,551,300——
2020-06-23$51.48$706.361,944,300——
2020-06-22$51.38$704.983,795,900——
2020-06-19$51.00$699.7711,173,700——
2020-06-18$55.81$765.772,115,200——
2020-06-17$56.02$768.652,681,900——
2020-06-16$57.64$790.882,695,100——
2020-06-15$56.12$770.023,187,500——
2020-06-12$55.24$757.953,748,100——
2020-06-11$51.34$704.435,475,500——
2020-06-10$55.77$765.223,952,400——
2020-06-09$59.60$817.774,256,000——
2020-06-08$61.65$845.904,718,100——
2020-06-05$61.60$845.216,457,100——
2020-06-04$58.71$805.563,395,600——
2020-06-03$58.97$809.133,951,600——
2020-06-02$54.78$751.633,958,600——
2020-06-01$53.07$728.173,817,800——
2020-05-29$50.67$695.247,484,100——
2020-05-28$51.34$704.433,907,600——
2020-05-27$51.89$711.984,426,300——
2020-05-26$51.12$701.425,301,800——
2020-05-22$47.82$656.142,387,400——
2020-05-21$46.42$636.933,393,900——
2020-05-20$45.75$627.733,423,100——
2020-05-19$45.20$620.193,241,700——
2020-05-18$45.13$619.235,163,000——
2020-05-15$40.65$549.397,250,400——
2020-05-14$40.34$545.205,266,400——
2020-05-13$37.96$513.036,717,000——
2020-05-12$39.77$537.497,700,800——
2020-05-11$42.06$568.445,063,400——
2020-05-08$44.55$602.106,798,900——
2020-05-07$42.00$567.6310,992,400——
2020-05-06$45.32$612.503,521,800——
2020-05-05$48.20$651.434,909,500——
2020-05-04$48.32$653.052,199,000——
2020-05-01$47.33$639.673,325,700——
2020-04-30$51.23$692.383,994,700——
2020-04-29$52.54$710.084,084,100——
2020-04-28$49.06$663.053,697,000——
2020-04-27$45.94$620.883,253,000——
2020-04-24$44.06$595.473,339,800——
2020-04-23$43.11$582.633,409,900——
2020-04-22$44.29$598.582,260,800——
2020-04-21$43.73$591.013,127,900——
2020-04-20$45.38$613.312,844,600——
2020-04-17$49.10$663.594,518,200——
2020-04-16$47.24$638.452,492,900——
2020-04-15$48.53$655.893,127,800——
2020-04-14$53.35$721.033,245,700——
2020-04-13$52.48$709.273,596,100——
2020-04-09$56.60$764.957,865,200——
2020-04-08$51.59$697.245,030,400——
2020-04-07$44.40$600.075,039,500——
2020-04-06$42.51$574.535,405,200——
2020-04-03$37.26$503.575,650,000——
2020-04-02$38.79$524.253,825,400——
2020-04-01$40.60$548.715,002,900——
2020-03-31$45.78$618.726,286,900——
2020-03-30$47.18$637.645,214,200——
2020-03-27$49.70$671.704,939,200——
2020-03-26$50.41$681.297,642,000——
2020-03-25$46.16$623.868,434,200——
2020-03-24$45.37$613.187,375,700——
2020-03-23$43.49$587.777,627,100——
2020-03-20$42.42$573.3111,125,500——
2020-03-19$40.92$553.047,698,400——
2020-03-18$33.22$448.978,833,800——
2020-03-17$38.63$522.098,052,300——
2020-03-16$38.77$523.987,116,800——
2020-03-13$51.28$693.059,208,100——
2020-03-12$45.95$621.0212,651,200——
2020-03-11$56.49$763.476,277,600——
2020-03-10$64.61$873.215,142,400——
2020-03-09$64.88$876.865,732,100——
2020-03-06$73.96$999.585,658,000——
2020-03-05$76.17$1,029.444,065,100——
2020-03-04$79.65$1,076.482,592,700——
2020-03-03$77.01$1,040.806,261,700——
2020-03-02$75.26$1,017.145,980,800——
2020-02-28$74.82$1,011.205,619,700——
2020-02-27$75.58$1,021.473,598,400——
2020-02-26$80.72$1,090.943,839,900——
2020-02-25$82.97$1,121.353,761,900——
2020-02-24$86.63$1,170.813,017,600——
2020-02-21$87.11$1,177.302,202,000——
2020-02-20$88.02$1,177.843,168,400——
2020-02-19$87.74$1,174.092,193,400——
2020-02-18$89.84$1,202.192,991,600——
2020-02-14$89.32$1,195.232,484,500——
2020-02-13$87.70$1,173.562,650,800——
2020-02-12$85.86$1,148.931,412,500——
2020-02-11$84.90$1,136.091,891,700——
2020-02-10$85.12$1,139.031,834,600——
2020-02-07$84.13$1,125.781,581,700——
2020-02-06$84.67$1,133.012,256,200——
2020-02-05$84.01$1,124.181,738,400——
2020-02-04$84.95$1,136.761,915,000——
2020-02-03$84.46$1,130.202,770,500——
2020-01-31$84.91$1,136.222,419,200——
2020-01-30$85.40$1,142.783,210,100——
2020-01-29$86.53$1,157.901,548,100——
2020-01-28$86.75$1,160.841,341,900——
2020-01-27$86.87$1,162.451,601,000——
2020-01-24$86.95$1,163.521,479,000——
2020-01-23$87.24$1,167.402,335,100——
2020-01-22$86.00$1,150.812,116,100——
2020-01-21$87.80$1,174.901,707,700——
2020-01-17$86.39$1,156.032,177,900——
2020-01-16$86.55$1,158.171,851,700——
2020-01-15$84.95$1,136.761,726,500——
2020-01-14$84.03$1,124.452,365,700——
2020-01-13$84.07$1,124.981,563,800——
2020-01-10$82.80$1,107.991,897,400——
2020-01-09$82.46$1,103.441,211,900——
2020-01-08$82.27$1,100.902,016,800——
2020-01-07$82.25$1,100.631,239,500——
2020-01-06$82.79$1,107.852,201,200——
2020-01-03$81.55$1,091.261,687,000——
2020-01-02$80.14$1,072.392,049,100——