Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	48.93	49.77	48.76	49.35	4,202,922	+0.33(+0.67%)
Mar 30, 2016	49.49	49.53	48.96	49.02	2,585,965	-0.37(-0.75%)
Mar 29, 2016	48.15	49.54	48.01	49.39	3,550,674	+1.25(+2.59%)
Mar 28, 2016	47.66	48.42	47.57	48.14	2,005,013	+0.49(+1.03%)
Mar 24, 2016	47.29	47.65	47.65	47.65	2,290,975	+0.06(+0.12%)
Mar 23, 2016	47.55	47.94	47.16	47.60	2,421,669	+0.10(+0.21%)
Mar 22, 2016	47.30	47.66	47.08	47.50	3,111,959	-0.07(-0.15%)
Mar 21, 2016	47.66	48.04	47.52	47.57	2,807,349	-0.21(-0.45%)
Mar 18, 2016	48.20	48.35	47.76	47.78	5,056,118	-0.31(-0.64%)
Mar 17, 2016	47.56	48.21	47.24	48.09	3,254,656	+0.73(+1.53%)
Mar 16, 2016	46.65	47.55	46.14	47.36	3,395,322	+0.57(+1.22%)
Mar 15, 2016	47.17	47.30	46.09	46.79	2,833,450	-0.56(-1.17%)
Mar 14, 2016	47.24	47.40	46.71	47.35	2,774,641	-0.01(-0.03%)
Mar 11, 2016	46.71	47.45	46.70	47.36	5,546,057	+1.01(+2.18%)
Mar 10, 2016	46.97	47.27	45.77	46.35	4,637,793	-0.98(-2.06%)
Mar 09, 2016	46.98	47.57	46.86	47.33	2,388,319	+0.46(+0.97%)
Mar 08, 2016	47.47	47.70	46.72	46.87	3,118,951	-0.72(-1.51%)
Mar 07, 2016	46.79	47.80	46.56	47.59	2,382,284	+0.48(+1.03%)
Mar 04, 2016	46.96	47.25	46.56	47.10	2,721,710	+0.14(+0.30%)
Mar 03, 2016	47.69	47.87	46.29	46.96	4,563,428	-0.67(-1.40%)
Mar 02, 2016	46.96	47.63	46.71	47.63	2,632,627	+0.68(+1.44%)
Mar 01, 2016	45.65	46.97	45.55	46.96	3,373,783	+1.57(+3.45%)
Feb 29, 2016	45.18	45.83	45.11	45.39	4,515,800	+0.20(+0.44%)
Feb 26, 2016	44.56	45.33	44.45	45.19	3,309,568	+0.59(+1.32%)
Feb 25, 2016	44.02	44.63	43.80	44.60	3,626,609	+0.80(+1.84%)
Feb 24, 2016	42.97	43.87	42.79	43.80	3,708,075	+0.62(+1.43%)
Feb 23, 2016	42.81	44.07	42.71	43.18	3,929,807	+0.24(+0.56%)
Feb 22, 2016	42.37	42.97	42.10	42.93	3,727,500	+0.80(+1.91%)
Feb 19, 2016	41.59	42.73	41.18	42.13	5,514,569	+0.37(+0.89%)
Feb 18, 2016	40.56	42.30	39.94	41.76	5,407,687	+1.53(+3.80%)
Feb 17, 2016	39.89	40.55	39.48	40.23	8,179,473	+0.41(+1.02%)
Feb 16, 2016	39.18	39.84	38.70	39.82	5,136,385	+1.11(+2.87%)
Feb 12, 2016	38.64	38.71	38.71	38.71	5,572,308	+0.51(+1.34%)
Feb 11, 2016	38.91	39.31	37.58	38.20	7,952,632	-1.44(-3.64%)
Feb 10, 2016	39.84	40.19	39.58	39.65	3,753,930	-0.02(-0.05%)
Feb 09, 2016	42.61	42.65	38.72	39.67	10,614,679	-3.44(-7.99%)
Feb 08, 2016	44.83	45.00	42.10	43.11	5,085,053	-1.81(-4.02%)
Feb 05, 2016	44.62	45.00	44.07	44.92	4,597,802	+0.21(+0.46%)
Feb 04, 2016	44.55	44.86	44.11	44.71	3,418,871	+0.02(+0.05%)
Feb 03, 2016	43.76	44.73	43.57	44.69	3,584,462	+1.30(+2.99%)
Feb 02, 2016	44.11	44.13	43.34	43.39	4,643,523	-0.72(-1.62%)
Feb 01, 2016	43.46	44.45	43.21	44.11	3,329,692	+0.43(+0.98%)
Jan 29, 2016	43.02	43.69	42.50	43.68	6,269,451	+1.26(+2.96%)
Jan 28, 2016	43.11	43.56	42.35	42.42	7,088,813	-0.82(-1.90%)
Jan 27, 2016	45.78	45.89	42.64	43.25	9,444,666	-3.09(-6.67%)
Jan 26, 2016	47.06	47.68	46.10	46.34	6,929,923	-0.53(-1.12%)
Jan 25, 2016	47.51	48.04	46.78	46.86	2,699,548	-0.70(-1.48%)
Jan 22, 2016	46.43	47.94	46.34	47.56	2,741,367	+1.59(+3.47%)
Jan 21, 2016	45.74	46.68	44.99	45.97	3,168,151	+0.68(+1.50%)
Jan 20, 2016	47.22	47.49	44.72	45.29	4,594,941	-2.29(-4.81%)
Jan 19, 2016	47.02	48.05	46.78	47.58	3,369,685	+1.02(+2.19%)
Jan 15, 2016	46.01	46.56	46.56	46.56	3,958,110	-0.05(-0.11%)
Jan 14, 2016	46.60	47.05	46.27	46.61	4,548,687	-0.13(-0.29%)
Jan 13, 2016	47.79	48.10	46.51	46.74	4,509,735	-1.02(-2.13%)
Jan 12, 2016	48.32	48.41	47.53	47.76	3,281,965	-0.37(-0.76%)
Jan 11, 2016	48.03	48.60	47.88	48.13	3,715,361	+0.32(+0.68%)
Jan 08, 2016	47.85	48.24	47.70	47.80	3,274,793	+0.11(+0.22%)
Jan 07, 2016	48.61	49.05	47.46	47.70	6,292,908	-1.40(-2.86%)
Jan 06, 2016	48.79	49.26	48.65	49.10	3,691,716	-0.11(-0.21%)
Jan 05, 2016	48.09	49.46	47.84	49.21	4,766,779	+1.19(+2.49%)
Jan 04, 2016	47.58	48.06	47.11	48.01	3,467,112	+0.25(+0.53%)
Dec 31, 2015	47.94	47.76	47.76	47.76	2,082,181	-0.20(-0.42%)
Dec 30, 2015	48.05	48.27	47.82	47.96	1,419,061	-0.13(-0.28%)
Dec 29, 2015	47.54	48.13	47.41	48.10	2,720,782	+0.70(+1.47%)
Dec 28, 2015	47.03	47.40	46.80	47.40	1,662,392	+0.34(+0.73%)
Dec 24, 2015	47.09	47.06	47.06	47.06	907,624	+0.00(+0.00%)
Dec 23, 2015	46.47	47.09	46.41	47.06	2,538,583	+0.61(+1.32%)
Dec 22, 2015	46.15	46.71	45.99	46.45	2,391,219	+0.49(+1.07%)
Dec 21, 2015	46.29	46.43	45.68	45.96	2,176,930	+0.15(+0.32%)
Dec 18, 2015	46.34	46.52	45.62	45.81	6,459,143	-0.53(-1.15%)
Dec 17, 2015	46.31	46.50	46.04	46.34	3,417,490	-0.16(-0.35%)
Dec 16, 2015	45.48	46.67	45.46	46.50	3,549,825	+1.14(+2.52%)
Dec 15, 2015	44.98	45.56	44.96	45.36	3,524,387	+0.75(+1.68%)
Dec 14, 2015	44.22	44.68	44.06	44.61	3,243,949	+0.23(+0.52%)
Dec 11, 2015	43.88	44.72	43.88	44.38	3,717,704	+0.28(+0.64%)
Dec 10, 2015	44.99	45.09	44.05	44.10	4,622,426	-0.95(-2.12%)
Dec 09, 2015	44.88	45.43	44.61	45.05	2,740,521	-0.15(-0.33%)
Dec 08, 2015	45.11	45.62	44.93	45.20	3,340,846	+0.16(+0.36%)
Dec 07, 2015	44.70	45.32	44.50	45.04	3,489,548	+0.35(+0.79%)
Dec 04, 2015	44.27	44.77	44.07	44.69	3,738,303	+0.66(+1.50%)
Dec 03, 2015	44.24	44.49	43.72	44.03	4,746,967	-0.52(-1.17%)
Dec 02, 2015	45.29	45.62	44.46	44.55	4,049,989	-0.95(-2.10%)
Dec 01, 2015	44.69	45.51	44.69	45.50	4,428,375	+1.14(+2.56%)
Nov 30, 2015	44.36	44.97	44.08	44.36	7,909,465	+0.00(+0.00%)
Nov 27, 2015	43.83	44.50	43.79	44.36	1,431,573	+0.51(+1.17%)
Nov 25, 2015	43.77	43.85	43.85	43.85	2,479,445	+0.13(+0.31%)
Nov 24, 2015	43.58	43.93	43.45	43.72	4,295,223	+0.01(+0.03%)
Nov 23, 2015	43.73	44.05	43.43	43.70	4,417,694	+0.41(+0.94%)
Nov 20, 2015	42.78	43.35	42.54	43.30	4,845,181	+0.79(+1.85%)
Nov 19, 2015	41.96	42.67	41.90	42.51	4,385,222	+0.69(+1.65%)
Nov 18, 2015	41.52	41.86	41.18	41.82	2,963,165	+0.51(+1.22%)
Nov 17, 2015	41.44	41.74	41.19	41.32	3,102,992	-0.20(-0.47%)
Nov 16, 2015	40.87	41.80	40.86	41.51	3,856,673	+0.65(+1.58%)
Nov 13, 2015	41.89	42.24	40.85	40.87	4,411,857	-0.83(-1.99%)
Nov 12, 2015	41.43	42.00	40.98	41.69	4,997,940	+0.27(+0.64%)
Nov 11, 2015	41.86	42.01	41.39	41.43	2,384,846	-0.27(-0.66%)
Nov 10, 2015	41.55	42.17	41.31	41.70	4,750,870	+0.27(+0.66%)
Nov 09, 2015	42.65	42.85	41.15	41.43	6,173,264	-1.41(-3.29%)
Nov 06, 2015	44.72	45.21	42.50	42.84	5,814,517	-2.16(-4.80%)
Nov 05, 2015	44.80	45.07	44.46	45.00	4,199,849	+0.10(+0.23%)
Nov 04, 2015	44.97	45.13	44.76	44.89	3,197,033	-0.02(-0.05%)
Nov 03, 2015	45.59	45.84	44.67	44.91	4,092,472	-0.73(-1.61%)
Nov 02, 2015	44.87	45.65	44.68	45.65	4,310,923	+0.69(+1.53%)
Oct 30, 2015	46.27	46.96	44.40	44.96	5,907,873	-1.44(-3.11%)
Oct 29, 2015	46.12	46.49	45.92	46.41	4,183,117	+0.09(+0.19%)
Oct 28, 2015	47.26	47.33	45.93	46.31	4,461,472	-0.87(-1.84%)
Oct 27, 2015	46.94	47.23	46.51	47.18	2,808,394	+0.17(+0.35%)
Oct 26, 2015	47.29	47.46	46.09	47.02	4,540,985	-0.45(-0.95%)
Oct 23, 2015	48.95	49.17	47.13	47.47	4,193,939	-1.68(-3.43%)
Oct 22, 2015	49.07	49.39	48.71	49.15	3,277,719	+0.25(+0.51%)
Oct 21, 2015	48.48	49.12	48.34	48.90	2,213,802	+0.59(+1.22%)
Oct 20, 2015	48.43	48.63	48.02	48.31	2,008,569	-0.30(-0.63%)
Oct 19, 2015	48.00	48.64	47.91	48.62	2,108,275	+0.58(+1.21%)
Oct 16, 2015	46.89	48.11	46.67	48.03	2,306,296	+0.65(+1.38%)
Oct 15, 2015	46.91	47.40	46.81	47.38	2,463,987	+0.47(+1.00%)
Oct 14, 2015	47.83	48.01	46.78	46.91	2,680,354	-0.90(-1.88%)
Oct 13, 2015	47.44	48.09	47.44	47.81	1,920,903	-0.05(-0.10%)
Oct 12, 2015	48.01	48.30	47.65	47.86	2,408,742	-0.15(-0.30%)
Oct 09, 2015	48.19	48.27	47.83	48.01	2,159,276	-0.28(-0.57%)
Oct 08, 2015	48.26	48.39	47.72	48.28	2,906,167	+0.03(+0.06%)
Oct 07, 2015	47.87	48.27	47.51	48.26	2,924,300	+0.36(+0.75%)
Oct 06, 2015	47.96	48.09	47.61	47.90	2,131,054	-0.08(-0.16%)
Oct 05, 2015	47.44	48.00	47.24	47.97	3,075,861	+0.68(+1.44%)
Oct 02, 2015	46.68	47.29	46.46	47.29	2,710,644	+0.37(+0.78%)
Oct 01, 2015	47.13	47.24	46.41	46.92	2,643,428	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Welltower Inc (NY: WELL )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Welltower Inc (NY: WELL )

Historical Prices

Sections

Services

Statesman Examiner