Mercado fechado

Welltower Inc. (WELL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
90,81+1,11 (+1,24%)
No fechamento: 04:00PM EDT
90,81 0,00 (0,00%)
Pós-fechamento: 04:53PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202489,7590,9189,3890,8190,811.877.747
17 de abr. de 202488,3691,0488,3189,7089,703.175.900
16 de abr. de 202488,7089,1987,8788,3188,311.911.100
15 de abr. de 202490,4390,5888,3389,1089,101.548.000
12 de abr. de 202490,2990,6289,3889,7989,791.808.400
11 de abr. de 202490,6191,2589,8090,3790,372.312.300
10 de abr. de 202489,9290,6889,4690,2090,204.559.400
09 de abr. de 202491,7892,0190,9992,0092,002.019.000
08 de abr. de 202491,4892,0791,3091,7991,791.807.500
05 de abr. de 202490,4492,0290,4491,7691,761.728.100
04 de abr. de 202492,1292,4490,1190,4490,441.787.400
03 de abr. de 202491,2091,8790,6691,2791,271.974.800
02 de abr. de 202491,5992,0090,9090,9890,982.582.000
01 de abr. de 202493,4493,5391,8191,9991,992.198.600
28 de mar. de 202493,3393,6092,9493,4493,443.519.500
27 de mar. de 202491,8592,8891,1492,8092,803.077.200
26 de mar. de 202491,5592,3590,9991,0191,011.776.400
25 de mar. de 202492,4292,7191,2491,2791,271.761.900
22 de mar. de 202493,3993,6892,0092,0892,081.659.600
21 de mar. de 202493,3693,5391,3293,1093,103.810.100
20 de mar. de 202493,3893,7292,3192,9992,992.212.500
19 de mar. de 202492,7693,8292,3393,6693,662.686.400
18 de mar. de 202491,8892,7791,5392,3092,302.074.100
15 de mar. de 202491,2992,1691,1291,3591,356.279.900
14 de mar. de 202492,0092,1590,7991,7091,702.517.100
13 de mar. de 202492,9093,2392,2192,6892,682.334.200
12 de mar. de 202492,5493,5792,3192,8692,861.743.600
11 de mar. de 202491,7792,8191,5092,7092,702.170.500
08 de mar. de 202492,3192,3691,6192,0092,003.137.900
07 de mar. de 202492,7493,1691,4692,0492,042.102.400
06 de mar. de 202492,4692,7991,5492,0792,071.809.300
05 de mar. de 202493,2093,7591,2891,5591,552.457.200
04 de mar. de 202492,6593,7091,0593,4093,402.521.500
01 de mar. de 202491,8792,8191,2192,7292,722.556.900
29 de fev. de 202492,2993,0191,4292,1692,168.932.800
28 de fev. de 202491,9493,1191,8291,8691,863.651.000
27 de fev. de 202492,5393,1391,9192,1292,122.707.400
26 de fev. de 202493,4093,6091,7391,8691,862.270.000
23 de fev. de 202494,1894,4393,3193,4193,412.007.200
22 de fev. de 202494,3194,5392,9393,8293,822.609.100
22 de fev. de 20240.61 Dividendo
21 de fev. de 202493,1294,5292,6594,2593,643.004.700
20 de fev. de 202492,6093,7991,9792,8192,213.622.600
16 de fev. de 202493,0094,3692,8293,1392,533.102.200
15 de fev. de 202493,6594,3792,6193,7493,133.125.100
14 de fev. de 202489,5994,6389,5993,3792,775.693.800
13 de fev. de 202486,1387,3485,4087,2786,712.552.600
12 de fev. de 202487,7588,0787,0987,5586,981.916.300
09 de fev. de 202486,8287,6886,2387,6687,092.124.100
08 de fev. de 202486,5987,4385,9686,9886,422.161.900
07 de fev. de 202486,7587,4185,6386,7686,202.645.100
06 de fev. de 202486,4387,6686,3286,5385,972.821.200
05 de fev. de 202486,8587,4386,0586,5185,952.726.400
02 de fev. de 202487,1888,5285,4087,9387,363.900.300
01 de fev. de 202486,3188,3185,6188,2387,664.542.600
31 de jan. de 202487,5288,0286,4586,5185,952.766.500
30 de jan. de 202487,0887,3186,3386,9386,372.878.000
29 de jan. de 202487,2887,7286,4787,1786,611.580.900
26 de jan. de 202487,4687,7986,7887,3986,821.293.300
25 de jan. de 202488,4988,8086,8687,2286,661.790.700
24 de jan. de 202489,9589,9587,0487,1386,571.943.000
23 de jan. de 202488,9589,5987,5088,0687,492.408.400
22 de jan. de 202489,9390,6188,8788,9488,362.170.800
19 de jan. de 202489,8790,2188,4989,8589,271.946.600
18 de jan. de 202489,6590,1488,3189,0188,432.284.200
17 de jan. de 202489,9991,5388,0689,6489,062.005.200
16 de jan. de 202491,7792,2391,2291,3290,732.243.500
12 de jan. de 202490,5692,1190,5691,9391,341.937.000
11 de jan. de 202490,6291,0089,7589,9889,401.505.100
10 de jan. de 202489,7291,0689,5990,7390,141.881.700
09 de jan. de 202488,9290,2188,6489,5989,011.731.700
08 de jan. de 202488,4989,8288,3089,8189,231.787.200
05 de jan. de 202488,8389,3687,9088,5287,953.072.400
04 de jan. de 202488,9489,4688,3188,7088,131.824.900
03 de jan. de 202489,8090,2988,7688,9188,332.079.200
02 de jan. de 202490,3190,6389,7990,2489,661.906.300
29 de dez. de 202390,6391,2090,0690,1789,592.331.400
28 de dez. de 202390,7591,3390,5391,1690,571.318.300
27 de dez. de 202390,4291,0790,1991,0590,461.332.600
26 de dez. de 202389,9690,7489,5090,4689,871.008.400
22 de dez. de 202390,3491,2089,7689,9689,382.187.700
21 de dez. de 202389,4189,9788,1789,9589,372.097.200
20 de dez. de 202389,9790,3488,4988,5387,963.196.600
19 de dez. de 202390,3991,0790,0890,2989,712.124.700
18 de dez. de 202392,4792,4789,3890,1489,563.144.900
15 de dez. de 202391,8592,3089,8090,7990,207.153.000
14 de dez. de 202391,9993,4290,9791,8791,285.067.600
13 de dez. de 202388,7491,3688,2490,8590,262.712.700
12 de dez. de 202388,3389,0587,8688,6088,032.140.700
11 de dez. de 202387,5988,1887,2888,0787,502.220.000
08 de dez. de 202387,0088,0486,8187,7287,152.072.800
07 de dez. de 202387,6887,7686,9587,5186,942.512.300
06 de dez. de 202390,0090,3387,2787,4286,853.717.200
05 de dez. de 202389,5190,1689,3289,8889,303.330.300
04 de dez. de 202388,7789,9888,2589,8289,243.011.700
01 de dez. de 202389,0990,4188,5189,4688,883.280.600
30 de nov. de 202388,2089,2287,4889,1088,526.975.000
29 de nov. de 202389,7389,8887,9988,2087,632.534.500
28 de nov. de 202389,4190,1388,9589,3188,732.676.800
27 de nov. de 202389,6090,6389,3590,1289,542.336.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...