Welltower Stock Price History
NYSE: WELLReal EstateReal Estate Investment TrustsUSD
225.47+2.43 (+1.09%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
WELL price history at a glance
The price history for Welltower (WELL) on this page begins on March 17, 1980, when the stock closed at $6.50; it most recently closed at $225.47 on October 5, 2026. The highest price in this record is $255.20, reached on July 27, 2026; the latest close is 11.6% below that peak. Across the 45 complete calendar years in the table, WELL finished higher in 29 and lower in 16. Its best year was 1991 (+58.1%) and its worst was 1999 (-41.5%).
Over roughly 47 years the share price changed +3368.8%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, WELL has gained 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $255.20
- Date of high
- Jul 27, 2026
- Low since 1980
- $6.17
- Date of low
- Apr 7, 1980
- 52-week high
- $255.20
- 52-week low
- $163.75
- Last close
- $225.47
WELL returns
1 week
-0.98%
1 month
-4.42%
3 months
-2.64%
6 months
+8.61%
Year to date
+21.48%
1 year
+34.79%
3 years
+164.79%
5 years
+168.07%
WELL price return, excluding dividends.
WELL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 225.47 | +20.61% |
| 2025 | 186.94 | +48.58% |
| 2024 | 125.82 | +39.54% |
| 2023 | 90.17 | +37.56% |
| 2022 | 65.55 | -23.57% |
| 2021 | 85.77 | +32.73% |
| 2020 | 64.62 | -20.76% |
| 2019 | 81.55 | +19.43% |
| 2018 | 68.28 | +7.07% |
| 2017 | 63.77 | -4.72% |
| 2016 | 66.93 | -1.62% |
| 2015 | 68.03 | -11.59% |
| 2014 | 76.95 | +45.05% |
| 2013 | 53.05 | -14.06% |
| 2012 | 61.73 | +13.20% |
| 2011 | 54.53 | +14.46% |
| 2010 | 47.64 | +7.49% |
| 2009 | 44.32 | +11.44% |
| 2008 | 39.77 | -7.75% |
| 2007 | 43.11 | +0.21% |
| 2006 | 43.02 | +26.90% |
| 2005 | 33.90 | -11.14% |
| 2004 | 38.15 | +6.27% |
| 2003 | 35.90 | +30.88% |
| 2002 | 27.43 | +7.99% |
| 2001 | 25.40 | +56.31% |
| 2000 | 16.25 | +7.44% |
| 1999 | 15.13 | -41.55% |
| 1998 | 25.88 | -9.01% |
| 1997 | 28.44 | +16.07% |
| 1996 | 24.50 | +36.11% |
| 1995 | 18.00 | -10.00% |
| 1994 | 20.00 | -12.57% |
| 1993 | 22.88 | +7.02% |
| 1992 | 21.38 | +3.01% |
| 1991 | 20.75 | +58.10% |
| 1990 | 13.13 | -10.26% |
| 1989 | 14.63 | +23.16% |
| 1988 | 11.88 | -20.83% |
| 1987 | 15.00 | -9.09% |
| 1986 | 16.50 | +10.00% |
| 1985 | 15.00 | +16.88% |
| 1984 | 12.83 | +20.31% |
| 1983 | 10.67 | +19.63% |
| 1982 | 8.92 | +16.30% |
| 1981 | 7.67 | 0.00% |
| 1980* | 7.67 | +17.95% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
WELL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 225.14 | 228.02 | 224.10 | 225.47 | +1.09% | |
| 221.11 | 224.75 | 220.00 | 223.04 | +0.87% | |
| 225.80 | 226.91 | 220.87 | 221.12 | -2.06% | |
| 223.94 | 227.22 | 222.22 | 225.78 | +0.72% | |
| 227.35 | 229.73 | 223.64 | 224.16 | -1.56% | |
| 226.87 | 229.93 | 225.36 | 227.71 | +0.34% | |
| 228.93 | 230.25 | 226.23 | 226.94 | -1.43% | |
| 233.20 | 234.44 | 230.24 | 230.24 | -1.14% | |
| 232.58 | 234.14 | 231.08 | 232.90 | -0.03% | |
| 234.41 | 234.82 | 231.35 | 232.96 | +0.69% | |
| 233.84 | 237.32 | 229.88 | 231.37 | -0.96% | |
| 234.00 | 236.97 | 232.85 | 233.61 | +1.63% | |
| 229.00 | 231.99 | 228.95 | 229.87 | -0.23% | |
| 229.95 | 231.64 | 229.00 | 230.39 | -1.02% | |
| 229.26 | 233.96 | 228.51 | 232.76 | +1.70% | |
| 229.60 | 231.86 | 228.00 | 228.87 | -1.46% | |
| 235.37 | 236.30 | 231.58 | 232.26 | -0.96% | |
| 232.76 | 236.78 | 231.31 | 234.50 | +0.75% | |
| 233.43 | 234.37 | 229.74 | 232.76 | -0.62% | |
| 238.59 | 240.31 | 234.21 | 234.21 | -0.60% | |
| 236.92 | 239.43 | 234.08 | 235.62 | -0.04% | |
| 238.35 | 239.93 | 234.82 | 235.71 | -0.08% | |
| 236.98 | 238.23 | 234.72 | 235.90 | -0.57% | |
| 234.28 | 240.35 | 234.28 | 237.25 | +0.46% | |
| 239.34 | 241.41 | 235.45 | 236.17 | -2.05% | |
| 239.11 | 242.57 | 237.46 | 241.12 | +1.06% | |
| 240.70 | 240.98 | 236.65 | 238.59 | -0.76% | |
| 238.05 | 242.97 | 237.91 | 240.42 | +1.77% | |
| 236.42 | 237.89 | 233.52 | 236.24 | -0.77% | |
| 241.32 | 241.39 | 237.47 | 238.07 | -0.64% | |
| 238.45 | 240.63 | 237.22 | 239.60 | -0.81% | |
| 241.96 | 243.04 | 238.96 | 241.56 | +0.17% | |
| 240.78 | 242.31 | 238.67 | 241.15 | +0.47% | |
| 239.85 | 242.78 | 238.46 | 240.01 | +0.33% | |
| 237.18 | 241.11 | 236.08 | 239.22 | +0.77% | |
| 235.90 | 238.79 | 235.11 | 237.40 | +0.71% | |
| 235.44 | 236.72 | 234.30 | 235.73 | +0.12% | |
| 235.74 | 238.85 | 235.00 | 235.44 | +0.06% | |
| 234.44 | 236.28 | 233.00 | 235.30 | -0.09% | |
| 234.14 | 236.43 | 233.14 | 235.52 | +0.46% | |
| 231.50 | 235.59 | 231.21 | 234.44 | +1.81% | |
| 225.49 | 230.61 | 224.97 | 230.27 | +1.88% | |
| 233.36 | 233.73 | 225.55 | 226.01 | -3.84% | |
| 236.90 | 237.02 | 234.40 | 235.04 | -0.79% | |
| 235.14 | 238.36 | 234.57 | 236.92 | +0.39% | |
| 238.91 | 239.20 | 233.74 | 236.00 | -0.53% | |
| 232.30 | 237.51 | 230.19 | 237.25 | +2.45% | |
| 230.31 | 232.34 | 226.48 | 231.57 | -0.66% | |
| 235.06 | 236.40 | 232.06 | 233.10 | -0.57% | |
| 234.21 | 237.10 | 232.63 | 234.44 | -0.51% | |
| 239.13 | 240.81 | 234.14 | 235.63 | -2.26% | |
| 243.15 | 245.30 | 238.61 | 241.08 | -1.02% | |
| 251.40 | 255.20 | 242.24 | 243.57 | -1.92% | |
| 251.14 | 252.17 | 248.34 | 248.34 | -1.48% | |
| 248.48 | 252.94 | 246.03 | 252.07 | +2.03% | |
| 244.93 | 250.12 | 243.51 | 247.05 | +0.82% | |
| 247.24 | 247.35 | 244.16 | 245.04 | -0.54% | |
| 242.27 | 247.45 | 242.27 | 246.37 | +0.62% | |
| 243.46 | 245.36 | 242.68 | 244.84 | +0.65% | |
| 244.07 | 246.43 | 242.23 | 243.25 | +0.73% | |
| 234.26 | 241.79 | 233.87 | 241.49 | +3.51% | |
| 236.69 | 238.03 | 232.32 | 233.29 | -1.15% | |
| 235.40 | 237.22 | 234.00 | 236.00 | +0.62% | |
| 233.17 | 235.73 | 230.90 | 234.55 | +1.28% | |
| 232.73 | 233.01 | 228.37 | 231.59 | -0.23% | |
| 233.67 | 234.70 | 231.71 | 232.12 | -0.76% | |
| 236.62 | 238.00 | 233.81 | 233.90 | -1.55% | |
| 234.53 | 239.11 | 233.27 | 237.59 | +2.11% | |
| 235.87 | 236.34 | 231.01 | 232.69 | -1.43% | |
| 231.15 | 236.06 | 229.22 | 236.06 | +2.55% | |
| 227.60 | 231.85 | 226.97 | 230.19 | +1.42% | |
| 226.31 | 230.07 | 225.16 | 226.97 | -0.33% | |
| 227.24 | 228.03 | 223.92 | 227.73 | +0.18% | |
| 227.03 | 228.53 | 223.04 | 227.33 | +1.61% | |
| 221.68 | 224.47 | 219.33 | 223.73 | +1.04% | |
| 218.85 | 223.94 | 217.10 | 221.43 | +1.73% | |
| 213.06 | 219.00 | 211.66 | 217.67 | +2.94% | |
| 207.80 | 212.49 | 206.21 | 211.45 | +2.32% | |
| 208.52 | 208.52 | 202.90 | 206.65 | +0.05% | |
| 213.19 | 214.17 | 206.31 | 206.55 | -3.26% | |
| 213.45 | 215.73 | 212.06 | 213.50 | +0.32% | |
| 212.65 | 215.62 | 211.65 | 212.82 | -0.66% | |
| 212.22 | 214.92 | 211.95 | 214.23 | +1.69% | |
| 212.59 | 214.33 | 210.53 | 210.67 | -0.33% | |
| 208.70 | 212.84 | 207.90 | 211.36 | +2.22% | |
| 201.81 | 207.90 | 199.02 | 206.77 | +3.39% | |
| 207.12 | 208.24 | 198.97 | 200.00 | -3.35% | |
| 200.88 | 210.41 | 200.00 | 206.93 | +3.03% | |
| 202.31 | 204.01 | 198.25 | 200.85 | +0.63% | |
| 195.32 | 200.92 | 195.29 | 199.59 | +2.17% | |
| 197.25 | 198.46 | 194.67 | 195.35 | -1.02% | |
| 205.03 | 207.40 | 197.33 | 197.36 | -3.88% | |
| 209.99 | 210.87 | 205.33 | 205.33 | -2.36% | |
| 213.94 | 215.51 | 209.29 | 210.29 | -1.82% | |
| 216.99 | 217.81 | 214.11 | 214.18 | -1.81% | |
| 217.58 | 219.75 | 215.73 | 218.13 | +0.91% | |
| 218.00 | 218.40 | 215.24 | 216.17 | +0.07% | |
| 217.52 | 217.99 | 214.64 | 216.01 | -1.19% | |
| 218.29 | 220.50 | 214.34 | 218.61 | +0.28% | |
| 212.03 | 218.00 | 212.03 | 218.00 | +2.54% | |
| 212.91 | 215.40 | 211.78 | 212.61 | -0.53% | |
| 218.12 | 218.12 | 213.21 | 213.74 | -1.84% | |
| 221.41 | 221.41 | 216.89 | 217.75 | -1.09% | |
| 215.87 | 221.68 | 215.60 | 220.14 | +1.21% | |
| 213.86 | 218.14 | 213.52 | 217.50 | +1.24% | |
| 215.00 | 217.57 | 213.18 | 214.84 | +0.10% | |
| 213.25 | 217.67 | 213.25 | 214.63 | +0.79% | |
| 215.31 | 215.96 | 208.67 | 212.95 | -1.63% | |
| 214.21 | 216.78 | 213.02 | 216.47 | +1.01% | |
| 217.98 | 217.98 | 212.00 | 214.30 | -1.31% | |
| 215.61 | 218.54 | 215.44 | 217.14 | +0.11% | |
| 217.36 | 218.81 | 216.00 | 216.91 | -0.20% | |
| 211.46 | 218.58 | 210.63 | 217.34 | +2.48% | |
| 214.52 | 219.59 | 211.41 | 212.09 | -1.00% | |
| 208.95 | 214.83 | 208.95 | 214.23 | +2.01% | |
| 206.40 | 210.90 | 205.02 | 210.00 | +0.60% | |
| 208.13 | 211.59 | 207.73 | 208.75 | +0.24% | |
| 200.85 | 208.55 | 200.03 | 208.24 | +4.28% | |
| 206.39 | 207.00 | 198.88 | 199.70 | -3.24% | |
| 209.24 | 209.39 | 201.37 | 206.39 | -1.46% | |
| 210.59 | 211.03 | 208.13 | 209.45 | -0.51% | |
| 213.97 | 214.99 | 210.01 | 210.52 | -1.86% | |
| 211.47 | 214.84 | 211.26 | 214.51 | +1.50% | |
| 210.32 | 211.47 | 208.45 | 211.33 | +0.16% | |
| 206.04 | 211.04 | 204.79 | 210.99 | +1.94% | |
| 207.65 | 208.88 | 205.30 | 206.97 | -0.30% | |
| 206.13 | 207.83 | 205.90 | 207.59 | +0.61% | |
| 204.47 | 210.82 | 203.67 | 206.34 | +0.80% | |
| 202.54 | 205.36 | 201.97 | 204.70 | +1.55% | |
| 200.82 | 202.38 | 199.30 | 201.58 | +0.33% | |
| 201.61 | 203.09 | 200.74 | 200.91 | -0.70% | |
| 198.84 | 202.38 | 198.84 | 202.33 | +1.74% | |
| 197.75 | 200.34 | 196.93 | 198.86 | +0.58% | |
| 196.11 | 199.20 | 194.28 | 197.71 | +1.23% | |
| 197.93 | 198.67 | 194.89 | 195.30 | -0.24% | |
| 195.06 | 197.98 | 194.29 | 195.77 | +0.12% | |
| 195.01 | 197.61 | 194.65 | 195.53 | -0.61% | |
| 196.50 | 198.53 | 195.63 | 196.73 | +0.06% | |
| 193.34 | 198.25 | 192.66 | 196.61 | +0.83% | |
| 198.81 | 199.85 | 194.67 | 195.00 | -0.48% | |
| 205.05 | 205.12 | 194.30 | 195.94 | -4.93% | |
| 208.63 | 210.94 | 205.45 | 206.09 | -1.49% | |
| 212.75 | 213.97 | 209.15 | 209.21 | -1.85% | |
| 212.50 | 214.55 | 211.04 | 213.16 | +1.42% | |
| 209.68 | 211.00 | 208.44 | 210.18 | +1.14% | |
| 207.89 | 210.12 | 206.32 | 207.82 | +0.79% | |
| 204.61 | 207.19 | 203.16 | 206.20 | +0.42% | |
| 207.46 | 207.60 | 204.44 | 205.33 | -1.15% | |
| 206.95 | 210.68 | 205.23 | 207.72 | +0.02% | |
| 202.86 | 208.24 | 202.61 | 207.68 | +1.66% | |
| 202.32 | 205.31 | 200.42 | 204.29 | -0.37% | |
| 205.28 | 206.03 | 199.20 | 205.05 | -0.87% | |
| 207.56 | 208.11 | 205.58 | 206.85 | -0.55% | |
| 207.67 | 209.00 | 205.37 | 208.00 | -1.03% | |
| 207.86 | 210.44 | 207.13 | 210.16 | +1.47% | |
| 209.03 | 211.14 | 207.09 | 207.12 | -0.64% | |
| 208.46 | 209.87 | 207.09 | 208.45 | +0.10% | |
| 208.26 | 210.85 | 207.57 | 208.25 | -0.50% | |
| 209.73 | 210.15 | 206.32 | 209.30 | -0.11% | |
| 208.71 | 211.50 | 207.38 | 209.54 | +0.65% | |
| 208.85 | 209.72 | 206.68 | 208.19 | +0.09% | |
| 209.38 | 210.18 | 207.01 | 208.01 | -0.28% | |
| 214.84 | 215.56 | 208.22 | 208.59 | -3.20% | |
| 212.01 | 216.43 | 211.41 | 215.48 | +2.26% | |
| 208.38 | 211.86 | 207.83 | 210.72 | +1.24% | |
| 209.02 | 212.18 | 207.00 | 208.14 | +0.13% | |
| 205.36 | 212.62 | 205.36 | 207.88 | +3.51% | |
| 197.20 | 201.14 | 196.78 | 200.84 | +1.82% | |
| 196.35 | 198.85 | 196.03 | 197.25 | +0.68% | |
| 192.91 | 196.31 | 191.66 | 195.92 | +2.54% | |
| 185.76 | 192.10 | 185.76 | 191.06 | +3.01% | |
| 188.16 | 189.21 | 185.10 | 185.48 | -1.08% | |
| 187.08 | 187.78 | 181.47 | 187.50 | +0.04% | |
| 188.46 | 189.60 | 187.28 | 187.43 | -0.49% | |
| 185.24 | 188.90 | 184.39 | 188.36 | +1.44% | |
| 184.85 | 187.28 | 183.35 | 185.69 | +0.95% | |
| 183.25 | 185.85 | 182.57 | 183.94 | +0.25% | |
| 184.49 | 184.99 | 182.61 | 183.49 | -0.08% | |
| 184.00 | 184.60 | 182.46 | 183.63 | -0.03% | |
| 181.97 | 184.05 | 181.51 | 183.68 | +0.95% | |
| 186.08 | 186.46 | 181.56 | 181.96 | -2.17% | |
| 188.73 | 189.50 | 185.23 | 186.00 | -1.06% | |
| 191.10 | 192.19 | 187.61 | 188.00 | -1.77% | |
| 187.84 | 191.94 | 187.01 | 191.38 | +1.70% | |
| 189.68 | 192.05 | 187.70 | 188.18 | -0.28% | |
| 188.18 | 189.24 | 186.25 | 188.71 | +0.24% | |
| 186.50 | 188.62 | 185.61 | 188.25 | +0.84% | |
| 186.82 | 189.74 | 186.42 | 186.68 | +0.32% | |
| 186.91 | 190.00 | 185.73 | 186.08 | -0.12% | |
| 186.13 | 187.02 | 182.97 | 186.31 | +0.36% | |
| 186.00 | 188.92 | 185.49 | 185.65 | -0.01% | |
| 183.99 | 186.70 | 183.55 | 185.66 | +0.50% | |
| 187.02 | 187.03 | 181.91 | 184.73 | -1.18% | |
| 185.61 | 186.99 | 183.67 | 186.94 | +0.72% | |
| 188.25 | 188.40 | 185.27 | 185.61 | -1.27% | |
| 190.43 | 190.84 | 187.74 | 188.00 | -0.86% | |
| 188.86 | 189.77 | 188.03 | 189.64 | +0.95% | |
| 187.35 | 188.07 | 186.40 | 187.86 | +0.09% | |
| 186.86 | 187.74 | 186.46 | 187.70 | +0.45% | |
| 186.17 | 187.49 | 185.26 | 186.86 | +0.23% | |
| 186.49 | 187.24 | 185.11 | 186.43 | +0.23% | |
| 187.41 | 188.42 | 185.76 | 186.01 | -0.79% | |
| 188.86 | 190.02 | 184.68 | 187.49 | -0.88% | |
| 190.07 | 191.52 | 188.12 | 189.16 | -0.65% | |
| 190.59 | 193.18 | 189.93 | 190.40 | -0.04% | |
| 188.02 | 191.01 | 187.83 | 190.47 | +2.00% | |
| 186.13 | 187.93 | 185.01 | 186.73 | +0.95% | |
| 190.29 | 190.59 | 183.60 | 184.97 | -3.19% | |
| 196.64 | 197.21 | 190.72 | 191.07 | -2.42% | |
| 201.47 | 203.38 | 195.43 | 195.80 | -2.53% | |
| 204.52 | 204.86 | 200.51 | 200.88 | -1.68% | |
| 204.40 | 205.04 | 203.05 | 204.31 | +0.22% | |
| 201.86 | 205.55 | 201.07 | 203.87 | +0.97% | |
| 202.77 | 203.23 | 200.80 | 201.92 | -0.63% | |
| 204.19 | 204.75 | 202.35 | 203.20 | -0.34% | |
| 207.60 | 208.12 | 203.72 | 203.90 | -2.07% | |
| 206.76 | 209.05 | 206.22 | 208.22 | +0.96% | |
| 204.50 | 207.01 | 202.72 | 206.25 | +0.81% | |
| 201.87 | 205.33 | 201.55 | 204.59 | +1.13% | |
| 199.93 | 203.18 | 199.20 | 202.30 | +1.19% | |
| 197.78 | 200.25 | 194.64 | 199.93 | +1.19% | |
| 198.19 | 201.42 | 197.07 | 197.58 | +0.35% | |
| 197.20 | 199.65 | 196.26 | 196.90 | -0.70% | |
| 197.99 | 200.64 | 197.37 | 198.29 | +0.52% | |
| 194.64 | 197.43 | 194.22 | 197.27 | +1.78% | |
| 192.45 | 194.83 | 191.53 | 193.82 | +1.44% | |
| 192.14 | 192.61 | 190.11 | 191.07 | -0.30% | |
| 191.75 | 192.81 | 191.02 | 191.64 | -0.35% | |
| 191.41 | 192.79 | 189.72 | 192.31 | +0.65% | |
| 189.65 | 192.12 | 189.00 | 191.06 | +0.43% | |
| 188.03 | 190.68 | 186.23 | 190.25 | +1.33% | |
| 187.09 | 188.93 | 185.42 | 187.76 | +0.76% | |
| 186.02 | 188.12 | 185.19 | 186.35 | +1.08% | |
| 183.31 | 184.90 | 180.97 | 184.35 | +1.11% | |
| 179.78 | 182.77 | 179.24 | 182.32 | +0.71% | |
| 179.48 | 181.84 | 178.19 | 181.04 | +0.09% | |
| 177.77 | 181.52 | 177.45 | 180.88 | +2.22% | |
| 179.04 | 183.54 | 174.91 | 176.96 | -1.52% | |
| 189.53 | 189.53 | 177.55 | 179.70 | -1.59% | |
| 178.33 | 182.87 | 177.53 | 182.61 | +2.62% | |
| 176.79 | 179.62 | 176.35 | 177.94 | +1.07% | |
| 176.45 | 177.26 | 174.90 | 176.06 | +0.07% | |
| 175.86 | 176.60 | 174.72 | 175.94 | +0.47% | |
| 178.43 | 178.63 | 173.13 | 175.12 | -1.46% | |
| 176.33 | 177.94 | 175.07 | 177.71 | +1.50% | |
| 172.64 | 175.66 | 172.50 | 175.09 | +1.75% | |
| 173.58 | 173.72 | 171.25 | 172.08 | -0.15% | |
| 169.00 | 173.36 | 168.83 | 172.34 | +1.77% | |
| 166.88 | 169.48 | 166.88 | 169.34 | +1.49% | |
| 165.56 | 166.89 | 163.75 | 166.85 | +0.55% | |
| 167.02 | 167.96 | 165.52 | 165.94 | -0.80% | |
| 169.59 | 170.07 | 166.48 | 167.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WELL chart for longer ranges.