U.S. markets closed

Welltower Inc. (WELL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
124.27-1.29 (-1.03%)
Al cierre: 04:00PM EDT
123.71 -0.56 (-0.45%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 2024124.91125.53123.99124.27124.272,848,837
04 oct 2024125.32125.90124.54125.56125.561,966,600
03 oct 2024127.34127.77126.22126.46126.461,702,500
02 oct 2024126.42127.97126.12127.03127.032,047,400
01 oct 2024128.31128.50126.91127.58127.581,981,800
30 sept 2024126.84128.03126.20128.03128.033,515,400
27 sept 2024127.35127.52126.21127.20127.202,286,000
26 sept 2024128.92129.08126.11126.55126.553,376,000
25 sept 2024128.31129.54128.27129.08129.082,777,800
24 sept 2024127.12128.39126.85127.60127.602,389,700
23 sept 2024125.83128.71125.50128.59128.592,410,000
20 sept 2024123.98126.30123.05125.27125.2710,565,700
19 sept 2024127.66128.46124.49125.39125.393,091,300
18 sept 2024127.64128.72126.78127.67127.672,729,300
17 sept 2024128.95129.56127.06127.46127.462,110,300
16 sept 2024130.97131.31129.10129.18129.182,199,400
13 sept 2024129.05129.87128.28129.75129.752,100,100
12 sept 2024128.03128.93127.05128.83128.833,055,700
11 sept 2024128.07128.78126.69128.66128.663,995,000
10 sept 2024127.88129.11126.33129.02129.022,506,300
09 sept 2024124.62127.47124.47127.33127.333,460,100
06 sept 2024123.86124.83123.00124.60124.602,457,000
05 sept 2024125.18125.50123.64124.00124.002,608,200
04 sept 2024122.25124.88122.18124.48124.484,334,100
03 sept 2024120.23122.36120.23122.06122.062,888,900
30 ago 2024120.92121.70119.96120.68120.687,190,700
29 ago 2024120.99121.25119.93120.55120.552,011,900
28 ago 2024120.39121.48120.38121.07121.072,948,800
27 ago 2024118.64120.79118.42120.26120.262,356,000
26 ago 2024119.51120.22118.87119.24119.241,399,200
23 ago 2024118.10119.50118.01119.37119.372,221,100
22 ago 2024116.50117.88116.50117.82117.821,668,700
21 ago 2024116.79117.23116.29116.33116.333,016,000
20 ago 2024115.74116.84115.49116.43116.431,681,900
19 ago 2024116.00117.00115.18115.54115.541,681,900
16 ago 2024116.32116.46115.33115.92115.923,472,500
15 ago 2024117.26118.48115.35116.34116.342,462,300
14 ago 2024117.07118.63117.07117.51117.512,340,400
13 ago 2024117.35117.98116.57117.17117.171,740,400
12 ago 2024116.95117.79115.77116.62116.622,116,900
12 ago 20240.67 Dividendo
09 ago 2024116.24117.67115.45117.40116.732,209,200
08 ago 2024114.77116.40114.37115.73115.072,543,400
07 ago 2024115.57117.44114.62114.82114.163,426,100
06 ago 2024111.63115.86111.28114.96114.303,935,800
05 ago 2024112.11114.68110.74111.04110.414,104,400
02 ago 2024112.38114.62111.95112.76112.122,827,000
01 ago 2024112.40112.92111.07112.39111.751,967,200
31 jul 2024112.23113.79111.24111.25110.623,178,400
30 jul 2024113.97115.33111.21112.24111.603,992,200
29 jul 2024110.30112.16109.37111.65111.013,316,900
26 jul 2024108.60110.49108.24109.78109.152,104,700
25 jul 2024110.09111.85108.49108.49107.872,572,600
24 jul 2024109.59111.39109.07109.55108.922,224,200
23 jul 2024108.75110.63108.45109.59108.962,601,600
22 jul 2024107.39108.67106.98108.63108.011,744,100
19 jul 2024106.66108.06105.86107.41106.802,100,800
18 jul 2024106.23107.58105.59105.95105.351,599,300
17 jul 2024105.99106.94105.54106.79106.182,144,400
16 jul 2024105.98106.37105.34105.94105.342,181,700
15 jul 2024104.47105.57104.10105.34104.741,811,600
12 jul 2024104.96104.99103.36104.20103.613,512,500
11 jul 2024104.97106.22103.75104.65104.053,071,700
10 jul 2024105.23105.41102.92104.55103.952,448,000
09 jul 2024104.16105.05103.30104.83104.234,672,100
08 jul 2024105.77105.95104.28104.42103.823,726,300
05 jul 2024105.50106.50104.73106.48105.871,626,900
03 jul 2024105.91106.23105.16105.35104.751,204,800
02 jul 2024104.55105.98104.08105.97105.372,775,500
01 jul 2024104.24104.78102.94104.00103.412,494,100
28 jun 2024103.77104.86103.29104.25103.6611,688,700
27 jun 2024102.06103.58101.97103.35102.762,649,600
26 jun 2024100.52101.94100.13101.83101.252,846,700
25 jun 2024102.98103.09100.46100.93100.353,136,500
24 jun 2024102.40103.89102.07102.97102.383,349,700
21 jun 2024102.93103.35101.80102.32101.7417,573,800
20 jun 2024103.67103.89102.80103.03102.443,080,000
18 jun 2024103.81104.26102.95103.94103.352,172,600
17 jun 2024103.55104.33103.30103.79103.201,900,300
14 jun 2024103.85104.47103.18104.04103.451,859,500
13 jun 2024103.30104.08102.89103.87103.281,883,200
12 jun 2024105.27105.27102.60102.87102.282,182,100
11 jun 2024102.85104.12102.37103.46102.872,346,500
10 jun 2024104.55105.25103.45103.53102.942,268,000
07 jun 2024103.82104.16103.13103.81103.221,967,200
06 jun 2024104.65105.25104.23104.65104.051,666,300
05 jun 2024104.38105.69104.09105.01104.412,202,900
04 jun 2024103.91105.01103.41104.49103.892,039,200
03 jun 2024103.76104.40103.32104.06103.473,030,100
31 may 2024102.86104.05102.05103.67103.087,068,500
30 may 2024101.07102.21100.96102.15101.571,672,500
29 may 2024100.39100.9299.95100.64100.072,075,900
28 may 2024101.44101.75100.65100.83100.252,738,000
24 may 2024100.65101.37100.08100.87100.291,936,700
23 may 2024101.96102.0099.7799.9699.392,129,800
22 may 2024101.06102.66100.39101.87101.292,274,300
21 may 2024100.82101.34100.37101.10100.521,472,900
20 may 2024101.01102.15100.79100.84100.261,800,700
17 may 2024101.51101.88100.89101.29100.711,913,200
16 may 2024101.43101.76100.81100.95100.372,326,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...