Welltower Inc Historical Data - HCW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Welltower Inc (HCW)
Welltower Inc (HCW) Historical

Welltower Inc (HCW)

116.20

-0.55

( -0.47% )

Updated: 04:57:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9.25	8.64890135577	106.95	117.75	103.7	193	109.70357698	DE
4	19.98	20.7649137393	96.22	117.75	94	121	106.0894757	DE
12	30.72	35.9382311652	85.48	117.75	83.64	88	100.61053889	DE
26	38.26	49.0890428535	77.94	117.75	75.54	116	88.47178713	DE
52	39.72	51.9351464435	76.48	117.75	75.54	116	88.11022247	DE
156	64.86	126.334242306	51.34	117.75	50.12	114	86.77630651	DE
260	0	0	0	117.75	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1726086360	116.4	1.7	1.48	117.1	117.1	115.55	238
1725999960	114.7	-0.2	-0.17	116	116	114.7	50
1725913620	114.9	3.35	3.00	113.7	114.9	113.05	82
1725654360	111.55	-1.35	-1.20	111.55	111.55	111.55	15
1725567960	112.9	1.15	1.03	112.9	113	112.1	135
1725481560	111.75	1.75	1.59	110.5	112.2	109.6	526
1725395160	110	1	0.92	109.05	110	109.05	111
1725308760	109	-0.3	-0.27	108.75	110	108.75	157
1725049560	109.3	-0.5	-0.46	108.6	109.45	108.6	151
1724963160	109.8	0.6	0.55	109.8	109.8	109.8	29
1724876760	109.2	1.55	1.44	108	109.2	108	1615
1724790420	107.65	1.15	1.08	106.2	108.15	106.2	78
1724704020	106.5	-0.15	-0.14	107.25	107.8	106.3	145
1724444820	106.65	0.9	0.85	105.6	106.85	105.6	124
1724358420	105.75	0.4	0.38	104.05	105.75	104.05	120
1724271960	105.35	1.05	1.01	104.3	105.35	104.3	7
1724185560	104.3	-0.2	-0.19	103.7	104.3	103.7	28
1724099220	104.5	-0.15	-0.14	104.4	105.2	104.4	80
1723840020	104.65	-2.35	-2.20	105.25	105.25	104.6	140
1723753620	107	0.55	0.52	106.95	107.55	106.95	27
1723667160	106.45	-0.1	-0.09	106	106.45	106	61
1723580760	106.55	0	0.00	107.8	107.8	106.55	91
1723494360	106.55	-0.15	-0.14	107.35	107.85	106.3	206
1723235220	106.7	0.7	0.66	106.4	106.7	106.4	65
1723148820	106	-0.05	-0.05	105.4	106	104.1	57
1723062360	106.05	0.35	0.33	106.3	106.65	106.05	31
1722975960	105.7	3.25	3.17	101.95	105.7	101.95	31
1722889620	102.45	-0.65	-0.63	101.65	103.05	100.2	756
1722630360	103.1	-1.6	-1.53	103.8	103.8	102.95	31
1722544020	104.7	0.6	0.58	103.35	104.7	101.95	211
1722457560	104.1	0.7	0.68	103.5	104.1	103.5	20
1722371220	103.4	0	0.00	102.7	105.05	102.7	66
1722284760	103.4	2.4	2.38	101.9	103.4	101.9	46
1722025620	101	0.55	0.55	101	101	101	50
1721939160	100.45	0.15	0.15	100.75	101.5	100.45	108
1721852820	100.3	-1.35	-1.33	100.3	100.3	100.3	1
1721766420	101.65	2.49	2.51	99.98	101.65	99.98	171
1721679960	99.16	0.16	0.16	98.26	99.16	97.96	38
1721420760	99	1.8	1.85	98.28	99	98.28	6
1721334420	97.2	0	0.00	97.2	97.2	97.2	0
1721248020	97.2	0.92	0.96	96.4	97.2	96.4	138
1721161560	96.28	-0.12	-0.12	96.28	96.28	96.28	1
1721075160	96.4	1.5	1.58	95.38	96.4	95.38	79
1720815960	94.9	-0.74	-0.77	95.7	95.7	94.9	16
1720729560	95.64	-0.34	-0.35	95.64	95.64	95.64	3
1720643220	95.98	-0.84	-0.87	95.98	95.98	95.98	1
1720556760	96.82	-0.82	-0.84	96.24	96.82	96.24	10
1720470360	97.64	0.04	0.04	98.66	98.78	97.64	49
1720211220	97.6	-1.12	-1.13	97.6	97.6	97.6	45
1720124820	98.72	0	0.00	98.72	98.72	98.72	0
1720038420	98.72	1.62	1.67	98.08	98.72	98.08	40
1719952020	97.1	0	0.00	97.1	97.1	97.1	0
1719865620	97.1	0.28	0.29	97.58	97.58	96.66	15
1719606420	96.82	0.82	0.85	96.22	96.82	95.94	229
1719520020	96	2	2.13	96	96	96	6
1719433560	94	0	0.00	94	94	94	0
1719347160	94	-2.02	-2.10	95.64	96.3	94	202
1719260820	96.02	0.6	0.63	96.02	96.02	96.02	4
1719001620	95.42	-0.8	-0.83	95.84	95.84	95.42	38
1718915160	96.22	-0.5	-0.52	96.22	96.22	96.22	10
1718828820	96.72	0.02	0.02	96.18	96.72	96.18	79
1718742360	96.7	-0.3	-0.31	96.7	96.7	96.7	32
1718656020	97	1.02	1.06	97.02	97.74	97	47
1718396820	95.98	0	0.00	95.98	95.98	95.98	0
1718310420	95.98	1.36	1.44	95	95.98	95	11
1718224020	94.62	-1.54	-1.60	95.76	95.76	94.62	6

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions