Welltower Inc. Common Stockのデータ

Welltower Inc. Common Stockの基本情報

名前 Welltower Inc. Common Stock
ティッカー WELL
国 United States
上場年 nan
セクター Consumer Services

Welltower Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.0 66.35 67.59 67.17 3703100.0 67.17
2021-02-12 67.6 66.1 66.39 67.51 2629400.0 67.51
2021-02-11 66.85 64.49 65.01 66.43 2900200.0 66.43
2021-02-10 66.2 62.73 63.21 64.93 2625100.0 64.93
2021-02-09 64.0 62.47 64.0 63.23 2133800.0 63.23
2021-02-08 63.94 62.95 63.7 63.21 1481300.0 63.21
2021-02-05 64.94 63.8 64.02 64.02 1977400.0 64.02
2021-02-04 64.07 62.1 62.55 63.91 2368000.0 63.91
2021-02-03 62.36 60.15 61.25 62.09 2284800.0 62.09
2021-02-02 63.05 61.86 62.81 62.17 2541100.0 62.17
2021-02-01 62.54 59.86 60.99 62.51 2166800.0 62.51
2021-01-29 61.82 59.45 61.17 60.6 2746500.0 60.6
2021-01-28 63.21 59.75 59.83 61.78 2087200.0 61.78
2021-01-27 61.67 59.38 61.48 59.79 2102500.0 59.79
2021-01-26 63.29 61.24 62.48 61.79 2218700.0 61.79
2021-01-25 63.75 61.47 62.54 62.56 2182000.0 62.56
2021-01-22 63.27 61.21 61.37 63.07 2111300.0 63.07
2021-01-21 62.24 60.8 61.56 61.85 2244500.0 61.85
2021-01-20 62.47 60.48 60.85 62.13 3442000.0 62.13
2021-01-19 64.1 60.6 63.96 61.0 2995100.0 61.0
2021-01-15 64.66 62.82 63.43 64.25 2649000.0 64.25
2021-01-14 64.59 63.38 64.02 63.56 1319700.0 63.56
2021-01-13 63.87 61.44 61.44 63.81 1596900.0 63.81
2021-01-12 61.73 60.71 61.48 61.09 2285700.0 61.09
2021-01-11 62.5 61.07 62.36 61.18 1748200.0 61.18
2021-01-08 63.02 61.41 62.04 62.68 1941000.0 62.68
2021-01-07 64.47 62.39 64.36 63.3 1962700.0 63.3
2021-01-06 64.97 62.74 63.24 64.58 2458200.0 64.58
2021-01-05 62.66 61.6 61.8 61.96 1986500.0 61.96
2021-01-04 64.7 61.5 64.64 61.6 2235500.0 61.6
2020-12-31 64.74 62.71 63.55 64.62 1424900.0 64.62
2020-12-30 64.58 63.14 63.23 63.8 1195200.0 63.8
2020-12-29 63.75 62.6 63.58 63.18 1364400.0 63.18
2020-12-28 63.63 62.55 63.54 62.97 4210400.0 62.97
2020-12-24 63.6 62.32 62.68 63.52 547500.0 63.52
2020-12-23 63.43 61.82 62.5 62.36 1564700.0 62.36
2020-12-22 63.05 61.85 62.62 62.67 3636400.0 62.67
2020-12-21 63.93 62.05 63.17 62.65 4141100.0 62.65
2020-12-18 66.43 63.04 66.08 64.02 5336200.0 64.02
2020-12-17 67.12 64.77 66.9 65.95 3185100.0 65.95
2020-12-16 67.09 65.6 66.0 66.49 3326400.0 66.49
2020-12-15 65.9 62.87 63.67 65.87 2409200.0 65.87
2020-12-14 65.45 63.2 65.32 63.24 3389900.0 63.24
2020-12-11 64.44 63.09 63.67 64.25 2120900.0 64.25
2020-12-10 65.53 63.68 64.3 64.03 1951400.0 64.03
2020-12-09 65.64 64.55 65.24 65.02 3098400.0 65.02
2020-12-08 66.54 64.78 65.29 64.95 3414900.0 64.95
2020-12-07 66.5 64.46 64.46 65.72 3066300.0 65.72
2020-12-04 64.61 63.58 64.0 64.2 2386200.0 64.2
2020-12-03 64.19 61.52 61.52 63.19 2719600.0 63.19
2020-12-02 63.81 62.37 62.64 62.48 2062200.0 62.48
2020-12-01 64.51 63.27 64.08 63.49 1961800.0 63.49
2020-11-30 64.96 62.96 64.95 62.98 3714400.0 62.98
2020-11-27 65.26 64.01 65.25 64.54 703400.0 64.54
2020-11-25 65.58 64.45 64.88 65.26 1862800.0 65.26
2020-11-24 65.95 64.56 64.98 65.47 3082600.0 65.47
2020-11-23 65.8 63.41 65.07 63.68 1926000.0 63.68
2020-11-20 65.05 63.68 64.93 64.51 2015000.0 64.51
2020-11-19 65.36 62.37 63.44 65.2 2916900.0 65.2
2020-11-18 66.88 63.77 65.96 63.83 2352800.0 63.83
2020-11-17 66.66 64.27 65.38 65.95 3328000.0 65.95
2020-11-16 68.24 65.38 67.65 66.42 2664100.0 66.42
2020-11-13 65.93 62.81 62.81 65.57 2881600.0 65.57
2020-11-12 65.98 62.7 65.31 63.58 2700200.0 63.58
2020-11-11 67.54 64.85 67.54 65.52 2745700.0 65.52
2020-11-10 69.36 65.86 67.13 67.84 5828200.0 67.84
2020-11-09 72.24 60.64 60.95 66.66 7776800.0 66.66
2020-11-06 57.99 54.83 57.38 55.5 1895700.0 54.89
2020-11-05 57.7 56.19 57.5 56.85 2682500.0 56.23
2020-11-04 58.78 56.92 58.78 56.99 2150800.0 56.36
2020-11-03 59.53 57.0 57.64 59.01 2988600.0 58.36
2020-11-02 56.8 53.48 54.1 56.74 2075200.0 56.12
2020-10-30 54.68 52.57 54.25 53.77 1816100.0 53.18
2020-10-29 55.52 51.66 52.28 54.63 3347300.0 54.03
2020-10-28 53.68 52.12 53.01 52.26 3046400.0 51.69
2020-10-27 56.04 53.97 55.72 54.03 1881000.0 53.44
2020-10-26 55.79 54.69 55.58 55.7 2227100.0 55.09
2020-10-23 56.55 55.33 55.67 56.26 1352800.0 55.64
2020-10-22 55.49 53.42 53.58 55.25 4269200.0 54.64
2020-10-21 54.42 53.09 53.71 53.71 2102900.0 53.12
2020-10-20 54.31 53.18 53.49 54.09 1741900.0 53.5
2020-10-19 54.74 52.48 54.74 52.58 2135900.0 52.0
2020-10-16 55.36 53.34 54.02 54.28 2602100.0 53.68
2020-10-15 55.52 53.24 53.34 55.05 2292000.0 54.44
2020-10-14 54.7 53.62 54.31 53.87 1948000.0 53.28
2020-10-13 55.38 53.48 55.23 54.26 2126600.0 53.66
2020-10-12 56.44 55.26 56.44 55.87 1492200.0 55.26
2020-10-09 57.66 55.83 57.66 56.31 1411800.0 55.69
2020-10-08 57.5 56.26 56.61 57.22 3500900.0 56.59
2020-10-07 57.23 55.63 56.99 56.1 2755000.0 55.48
2020-10-06 57.95 56.27 57.87 56.66 3443800.0 56.04
2020-10-05 58.57 56.57 58.2 57.47 3177700.0 56.84
2020-10-02 58.19 54.91 55.4 57.94 2569000.0 57.3
2020-10-01 56.45 54.31 55.22 56.42 4048400.0 55.8
2020-09-30 56.24 53.93 55.17 55.09 3399200.0 54.48
2020-09-29 54.63 53.32 54.03 54.5 2048800.0 53.9
2020-09-28 54.94 53.96 54.8 54.39 2402900.0 53.79
2020-09-25 53.31 51.41 51.69 53.26 2539500.0 52.67
2020-09-24 53.16 51.22 51.66 51.87 2733700.0 51.3
2020-09-23 54.84 51.86 54.35 51.96 2726900.0 51.39
2020-09-22 55.71 54.06 54.15 54.71 3804900.0 54.11
2020-09-21 55.46 53.65 55.07 54.19 5014900.0 53.59
2020-09-18 57.81 56.34 57.16 56.45 4996800.0 55.83
2020-09-17 59.89 57.42 59.13 57.78 4270500.0 57.14
2020-09-16 61.42 59.75 60.95 59.87 4158100.0 59.21
2020-09-15 61.44 59.87 59.87 60.71 4107900.0 60.04
2020-09-14 60.42 59.41 59.5 60.12 2796300.0 59.46
2020-09-11 60.3 58.22 59.85 58.87 2518100.0 58.22
2020-09-10 61.36 59.83 60.33 59.86 1787900.0 59.2
2020-09-09 61.73 59.77 60.53 60.89 2326200.0 60.22
2020-09-08 61.8 59.99 60.76 60.05 3370500.0 59.39
2020-09-04 61.38 59.45 60.58 61.12 3447500.0 60.45
2020-09-03 61.5 59.4 60.15 60.45 2828400.0 59.79
2020-09-02 60.1 57.45 58.14 60.01 2724100.0 59.35
2020-09-01 58.27 56.51 57.0 58.13 1390700.0 57.49
2020-08-31 59.23 57.44 58.97 57.52 2627800.0 56.89
2020-08-28 59.47 57.14 58.02 59.45 2425300.0 58.8
2020-08-27 58.02 55.6 55.6 57.92 2786500.0 57.28
2020-08-26 57.57 55.28 57.33 55.85 2350300.0 55.24
2020-08-25 57.6 56.45 57.27 57.59 3790100.0 56.96
2020-08-24 57.44 55.31 55.84 57.42 2052100.0 56.79
2020-08-21 56.23 54.61 55.36 56.13 3258900.0 55.51
2020-08-20 55.72 53.05 53.32 55.08 2201500.0 54.47
2020-08-19 55.35 53.79 55.15 53.95 2433300.0 53.36
2020-08-18 55.85 54.53 55.85 54.94 2288500.0 54.34
2020-08-17 56.55 55.47 56.55 55.98 1977400.0 55.36
2020-08-14 57.76 55.6 56.02 56.75 2100900.0 55.52
2020-08-13 57.58 55.64 56.58 55.99 1795700.0 54.78
2020-08-12 57.1 56.0 56.78 56.91 1806100.0 55.68
2020-08-11 58.58 56.33 58.28 56.63 2887800.0 55.41
2020-08-10 57.97 56.32 57.1 57.44 2421000.0 56.2
2020-08-07 57.84 55.62 56.03 57.18 3356700.0 55.94
2020-08-06 57.19 52.69 53.24 56.41 3515700.0 55.19
2020-08-05 54.03 52.67 53.9 53.15 2163900.0 52.0
2020-08-04 54.17 52.88 52.88 53.29 2809400.0 52.14
2020-08-03 53.28 51.91 52.73 52.87 2379600.0 51.73
2020-07-31 54.5 52.73 54.32 53.56 4884800.0 52.4
2020-07-30 54.85 53.21 53.49 54.52 2112500.0 53.34
2020-07-29 54.73 53.26 53.78 54.69 2861000.0 53.51
2020-07-28 53.54 51.0 51.01 53.14 2217700.0 51.99
2020-07-27 51.31 50.13 51.17 51.01 1544500.0 49.91
2020-07-24 52.71 51.14 52.22 51.42 2221400.0 50.31
2020-07-23 52.47 51.39 51.68 51.94 2079500.0 50.82
2020-07-22 52.86 48.9 49.24 52.33 3988900.0 51.2
2020-07-21 50.47 49.39 49.99 49.48 1646700.0 48.41
2020-07-20 50.95 49.09 50.48 49.3 2455400.0 48.23
2020-07-17 51.3 49.63 50.1 50.99 2188400.0 49.89
2020-07-16 51.12 49.53 50.47 49.88 2147000.0 48.8
2020-07-15 51.69 50.18 51.53 51.04 2060600.0 49.94
2020-07-14 50.98 49.73 50.1 49.94 1973500.0 48.86
2020-07-13 51.08 49.68 50.75 50.02 2069500.0 48.94
2020-07-10 50.6 48.99 49.05 50.55 2452900.0 49.46
2020-07-09 49.9 48.04 49.74 49.2 2291300.0 48.14
2020-07-08 50.45 49.29 50.02 50.03 2562200.0 48.95
2020-07-07 51.47 49.88 51.47 49.95 2267600.0 48.87
2020-07-06 54.33 52.06 54.31 52.31 1447200.0 51.18
2020-07-02 55.25 52.38 54.89 52.63 1855200.0 51.49
2020-07-01 54.1 51.67 52.19 53.64 2569200.0 52.48
2020-06-30 52.48 50.7 51.37 51.75 2983100.0 50.63
2020-06-29 51.31 49.16 50.5 51.26 1826400.0 50.15
2020-06-26 50.68 49.42 50.08 49.74 3829800.0 48.66
2020-06-25 50.25 48.28 48.91 50.21 2619500.0 49.12
2020-06-24 50.72 47.18 50.3 49.38 3551300.0 48.31
2020-06-23 52.35 50.99 51.81 51.48 1944300.0 50.37
2020-06-22 52.66 50.59 51.96 51.38 3795900.0 50.27
2020-06-19 56.9 50.18 56.9 51.0 11173700.0 49.9
2020-06-18 56.36 54.81 55.05 55.81 2115200.0 54.6
2020-06-17 58.42 55.81 58.22 56.02 2681900.0 54.81
2020-06-16 59.77 56.37 59.72 57.64 2695100.0 56.39
2020-06-15 56.36 52.45 52.77 56.12 3187500.0 54.91
2020-06-12 55.47 51.99 54.93 55.24 3748100.0 54.05
2020-06-11 54.14 50.75 51.35 51.34 5475500.0 50.23
2020-06-10 58.95 55.46 58.95 55.77 3952400.0 54.56
2020-06-09 61.26 58.53 59.34 59.6 4256000.0 58.31
2020-06-08 63.21 61.01 62.82 61.65 4718100.0 60.32
2020-06-05 64.69 60.85 63.0 61.6 6457100.0 60.27
2020-06-04 58.97 57.22 58.47 58.71 3395600.0 57.44
2020-06-03 59.34 55.49 55.74 58.97 3951600.0 57.69
2020-06-02 55.16 53.38 53.87 54.78 3958600.0 53.6
2020-06-01 53.44 50.29 50.46 53.07 3817800.0 51.92
2020-05-29 51.55 49.17 50.37 50.67 7484100.0 49.57
2020-05-28 52.82 50.74 52.52 51.34 3907600.0 50.23
2020-05-27 53.97 51.16 53.26 51.89 4426300.0 50.77
2020-05-26 52.99 50.02 52.1 51.12 5301800.0 50.01
2020-05-22 47.86 46.21 46.44 47.82 2387400.0 46.79
2020-05-21 46.86 45.36 45.75 46.42 3393900.0 45.42
2020-05-20 45.99 44.64 45.18 45.75 3423100.0 44.76
2020-05-19 46.15 43.54 45.12 45.2 3241700.0 44.22
2020-05-18 45.61 42.21 42.21 45.13 5163000.0 44.15
2020-05-15 40.93 39.43 39.78 40.65 7250400.0 39.17
2020-05-14 40.4 36.08 36.8 40.34 5266400.0 38.88
2020-05-13 39.87 37.51 39.11 37.96 6717000.0 36.58
2020-05-12 42.42 38.98 42.13 39.77 7700800.0 38.33
2020-05-11 45.05 42.0 43.88 42.06 5063400.0 40.53
2020-05-08 44.78 40.75 42.16 44.55 6798900.0 42.93
2020-05-07 46.89 41.31 43.55 42.0 10992400.0 40.48
2020-05-06 48.49 45.22 48.3 45.32 3521800.0 43.67
2020-05-05 50.11 48.02 49.17 48.2 4909500.0 46.45
2020-05-04 48.39 45.75 46.58 48.32 2199000.0 46.57
2020-05-01 48.76 46.95 48.76 47.33 3325700.0 45.61
2020-04-30 51.53 49.61 49.76 51.23 3994700.0 49.37
2020-04-29 52.97 49.19 51.2 52.54 4084100.0 50.63
2020-04-28 49.35 46.48 48.4 49.06 3697000.0 47.28
2020-04-27 46.49 44.25 44.32 45.94 3253000.0 44.27
2020-04-24 44.14 42.65 43.15 44.06 3339800.0 42.46
2020-04-23 45.31 43.04 44.7 43.11 3409900.0 41.54
2020-04-22 45.48 43.84 45.28 44.29 2260800.0 42.68
2020-04-21 44.22 42.02 42.57 43.73 3127900.0 42.14
2020-04-20 48.23 45.26 47.33 45.38 2844600.0 43.73
2020-04-17 50.0 48.09 49.57 49.1 4518200.0 47.32
2020-04-16 49.1 46.66 49.01 47.24 2492900.0 45.53
2020-04-15 51.82 48.0 50.57 48.53 3127800.0 46.77
2020-04-14 55.44 52.93 53.43 53.35 3245700.0 51.41
2020-04-13 57.0 51.7 56.63 52.48 3596100.0 50.57
2020-04-09 58.0 53.98 54.09 56.6 7865200.0 54.55
2020-04-08 52.74 44.49 45.39 51.59 5030400.0 49.72
2020-04-07 48.21 44.29 44.79 44.4 5039500.0 42.79
2020-04-06 42.98 40.0 40.99 42.51 5405200.0 40.97
2020-04-03 39.3 36.23 37.78 37.26 5650000.0 35.91
2020-04-02 42.1 37.57 40.26 38.79 3825400.0 37.38
2020-04-01 43.25 38.88 42.89 40.6 5002900.0 39.13
2020-03-31 47.29 44.53 46.68 45.78 6286900.0 44.12
2020-03-30 49.36 45.03 48.65 47.18 5214200.0 45.47
2020-03-27 50.52 45.9 47.52 49.7 4939200.0 47.9
2020-03-26 50.78 44.56 47.3 50.41 7642000.0 48.58
2020-03-25 48.8 42.84 45.65 46.16 8434200.0 44.48
2020-03-24 48.71 42.84 46.53 45.37 7375700.0 43.72
2020-03-23 45.84 38.07 40.79 43.49 7627100.0 41.91
2020-03-20 46.45 41.35 42.61 42.42 11125500.0 40.88
2020-03-19 42.47 30.75 32.85 40.92 7698400.0 39.43
2020-03-18 36.82 24.27 35.99 33.22 8833800.0 32.01
2020-03-17 41.95 35.3 39.81 38.63 8052300.0 37.23
2020-03-16 44.78 38.0 44.39 38.77 7116800.0 37.36
2020-03-13 52.32 44.62 50.29 51.28 9208100.0 49.42
2020-03-12 52.15 39.94 52.15 45.95 12651200.0 44.28
2020-03-11 62.74 55.34 62.6 56.49 6277600.0 54.44
2020-03-10 66.71 61.01 66.64 64.61 5142400.0 62.26
2020-03-09 69.47 64.76 69.47 64.88 5732100.0 62.52
2020-03-06 74.66 71.13 74.13 73.96 5658000.0 71.28
2020-03-05 78.82 75.39 78.53 76.17 4065100.0 73.4
2020-03-04 79.76 77.7 78.47 79.65 2592700.0 76.76
2020-03-03 79.64 74.97 75.5 77.01 6261700.0 74.21
2020-03-02 75.74 72.85 75.25 75.26 5980800.0 72.53
2020-02-28 76.38 71.97 75.0 74.82 5619700.0 72.1
2020-02-27 80.47 75.57 79.7 75.58 3598400.0 72.84
2020-02-26 83.48 80.37 83.13 80.72 3839900.0 77.79
2020-02-25 86.94 82.91 86.89 82.97 3761900.0 79.96
2020-02-24 87.6 85.65 86.73 86.63 3017600.0 83.49
2020-02-21 88.17 87.0 87.36 87.11 2202000.0 83.95
2020-02-20 88.13 86.9 87.81 88.02 3168400.0 83.99
2020-02-19 89.77 87.54 89.77 87.74 2193400.0 83.72
2020-02-18 89.99 88.97 89.32 89.84 2991600.0 85.72