Welltower Inc (WELL)
129.12 +0.68 (0.53%)
Welltower Inc is a real estate investment trust (REIT) that focuses on the senior housing and healthcare sectors. The company invests in and manages a diversified portfolio of properties, including senior living communities, nursing facilities, and outpatient medical centers, catering to the needs of aging populations. Welltower strives to enhance the quality of life for residents by partnering with leading healthcare providers and ensuring high standards of service in its facilities. By leveraging its expertise in real estate, healthcare, and technology, Welltower seeks to create sustainable, innovative environments that promote well-being and health for seniors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 128.45 | 129.65 | 127.90 | 129.12 | 1,955,443 | 129.12 |
| 12/12/2024 | 128.87 | 130.22 | 128.44 | 128.44 | 1,810,947 | 128.44 |
| 12/11/2024 | 128.22 | 129.41 | 127.98 | 128.59 | 2,252,896 | 128.59 |
| 12/10/2024 | 129.69 | 131.01 | 128.81 | 129.27 | 2,581,519 | 129.27 |
| 12/09/2024 | 131.25 | 131.89 | 129.03 | 129.45 | 3,808,163 | 129.45 |
| 12/06/2024 | 132.11 | 133.13 | 130.38 | 131.37 | 2,304,764 | 131.37 |
| 12/05/2024 | 133.08 | 133.85 | 132.35 | 132.61 | 2,546,847 | 132.61 |
| 12/04/2024 | 132.91 | 134.33 | 132.26 | 133.59 | 3,159,893 | 133.59 |
| 12/03/2024 | 134.00 | 134.38 | 132.65 | 132.85 | 3,141,991 | 132.85 |
| 12/02/2024 | 137.39 | 137.80 | 133.49 | 134.03 | 2,416,331 | 134.03 |
| 11/29/2024 | 139.32 | 140.29 | 138.18 | 138.18 | 2,149,198 | 138.18 |
| 11/27/2024 | 139.83 | 140.75 | 138.89 | 139.30 | 3,352,095 | 139.30 |
| 11/26/2024 | 136.57 | 139.10 | 136.05 | 138.96 | 2,874,240 | 138.96 |
| 11/25/2024 | 137.79 | 138.52 | 135.70 | 135.75 | 9,474,894 | 135.75 |
| 11/22/2024 | 138.82 | 139.34 | 137.30 | 137.91 | 1,619,167 | 137.91 |
| 11/21/2024 | 137.27 | 138.34 | 136.82 | 137.88 | 1,831,043 | 137.88 |
| 11/20/2024 | 137.56 | 138.47 | 137.16 | 137.40 | 1,720,069 | 137.40 |
| 11/19/2024 | 137.11 | 138.59 | 136.41 | 138.18 | 1,652,556 | 138.18 |
| 11/18/2024 | 135.20 | 137.21 | 135.20 | 137.01 | 2,330,916 | 137.01 |
| 11/15/2024 | 133.91 | 136.25 | 133.81 | 136.02 | 2,018,414 | 136.02 |
| 11/14/2024 | 134.64 | 135.31 | 133.26 | 134.42 | 2,315,528 | 134.42 |
| 11/13/2024 | 136.63 | 137.31 | 134.78 | 134.95 | 3,404,844 | 134.95 |
| 11/12/2024 | 137.58 | 137.97 | 135.90 | 135.96 | 2,376,998 | 135.29 |
| 11/11/2024 | 138.20 | 138.79 | 136.90 | 137.63 | 2,868,476 | 136.95 |
| 11/08/2024 | 138.00 | 140.19 | 137.91 | 138.20 | 2,485,015 | 137.52 |
| 11/07/2024 | 133.91 | 137.52 | 133.46 | 136.92 | 2,020,756 | 136.25 |
| 11/06/2024 | 136.00 | 136.00 | 131.21 | 133.67 | 2,928,677 | 133.01 |
| 11/05/2024 | 133.70 | 135.17 | 133.05 | 135.12 | 2,355,424 | 134.45 |
| 11/04/2024 | 133.67 | 134.88 | 133.36 | 134.31 | 2,131,759 | 133.65 |
| 11/01/2024 | 135.54 | 136.67 | 133.15 | 133.27 | 2,217,141 | 132.61 |
| 10/31/2024 | 137.38 | 138.62 | 134.63 | 134.88 | 3,980,854 | 134.22 |
| 10/30/2024 | 137.46 | 139.80 | 136.95 | 138.45 | 3,679,270 | 137.77 |
| 10/29/2024 | 133.62 | 137.73 | 133.40 | 137.34 | 4,160,262 | 136.66 |
| 10/28/2024 | 130.79 | 131.54 | 129.93 | 130.57 | 2,282,371 | 129.93 |
| 10/25/2024 | 132.40 | 132.66 | 130.13 | 130.20 | 1,837,119 | 129.56 |
| 10/24/2024 | 131.44 | 132.45 | 131.09 | 132.04 | 1,197,216 | 131.39 |
| 10/23/2024 | 129.91 | 132.27 | 129.67 | 131.77 | 1,676,586 | 131.12 |
| 10/22/2024 | 129.48 | 130.70 | 129.25 | 130.09 | 1,416,305 | 129.45 |
| 10/21/2024 | 131.95 | 132.54 | 129.78 | 130.06 | 2,416,584 | 129.42 |
| 10/18/2024 | 131.42 | 132.27 | 130.72 | 132.24 | 2,187,177 | 131.59 |
| 10/17/2024 | 130.80 | 131.01 | 130.00 | 130.74 | 1,971,535 | 130.10 |
| 10/16/2024 | 129.20 | 130.75 | 128.82 | 130.35 | 1,560,523 | 129.71 |
| 10/15/2024 | 128.48 | 130.04 | 128.10 | 129.25 | 2,442,825 | 128.61 |
| 10/14/2024 | 126.17 | 127.91 | 125.72 | 127.60 | 2,195,731 | 126.97 |
| 10/11/2024 | 124.34 | 125.31 | 123.60 | 125.18 | 1,771,925 | 124.56 |
| 10/10/2024 | 124.36 | 124.45 | 122.34 | 123.11 | 1,722,177 | 122.50 |
| 10/09/2024 | 124.80 | 124.86 | 123.24 | 124.34 | 2,439,792 | 123.73 |
| 10/08/2024 | 124.50 | 125.00 | 123.82 | 124.77 | 2,092,232 | 124.16 |
| 10/07/2024 | 124.91 | 125.53 | 123.99 | 124.27 | 2,857,728 | 123.66 |
| 10/04/2024 | 125.32 | 125.90 | 124.54 | 125.56 | 1,966,640 | 124.94 |
| 10/03/2024 | 127.34 | 127.77 | 126.22 | 126.46 | 1,702,534 | 125.84 |
| 10/02/2024 | 126.42 | 127.97 | 126.12 | 127.03 | 2,047,392 | 126.40 |
| 10/01/2024 | 128.31 | 128.50 | 126.91 | 127.58 | 2,006,885 | 126.95 |
| 9/30/2024 | 126.84 | 128.03 | 126.20 | 128.03 | 3,515,443 | 127.40 |
| 9/27/2024 | 127.35 | 127.52 | 126.21 | 127.20 | 2,286,016 | 126.57 |
| 9/26/2024 | 128.92 | 129.08 | 126.11 | 126.55 | 3,375,974 | 125.93 |
| 9/25/2024 | 128.31 | 129.54 | 128.27 | 129.08 | 2,777,820 | 128.44 |
| 9/24/2024 | 127.12 | 128.39 | 126.84 | 127.60 | 2,431,074 | 126.97 |
| 9/23/2024 | 125.83 | 128.71 | 125.50 | 128.59 | 2,410,968 | 127.96 |
| 9/20/2024 | 123.98 | 126.30 | 123.05 | 125.27 | 10,565,684 | 124.65 |
| 9/19/2024 | 127.66 | 128.46 | 124.49 | 125.39 | 3,091,306 | 124.77 |
| 9/18/2024 | 127.64 | 128.72 | 126.78 | 127.67 | 2,729,846 | 127.04 |
| 9/17/2024 | 128.95 | 129.56 | 127.06 | 127.46 | 2,120,506 | 126.83 |
| 9/16/2024 | 130.97 | 131.31 | 129.09 | 129.18 | 2,199,546 | 128.54 |