Indicators

W.P. Carey & Company Llc (NY: WPC )

56.78 -0.55 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.39	46.84	46.14	46.82	778,590	+0.82(+1.78%)
Sep 27, 2018	45.86	46.23	45.78	46.01	567,829	+0.24(+0.53%)
Sep 26, 2018	46.46	46.50	45.71	45.76	703,871	-0.64(-1.39%)
Sep 25, 2018	46.50	46.82	46.27	46.41	558,955	-0.01(-0.02%)
Sep 24, 2018	47.05	47.06	46.04	46.41	900,102	-0.71(-1.51%)
Sep 21, 2018	47.19	47.46	46.97	47.12	847,607	-0.16(-0.35%)
Sep 20, 2018	46.51	47.35	46.36	47.29	503,615	+0.82(+1.76%)
Sep 19, 2018	46.90	46.90	46.35	46.47	530,440	-0.44(-0.95%)
Sep 18, 2018	47.05	47.07	46.71	46.92	385,460	-0.06(-0.12%)
Sep 17, 2018	46.84	47.09	46.62	46.97	619,816	+0.12(+0.26%)
Sep 14, 2018	46.92	47.04	46.30	46.85	517,245	-0.15(-0.32%)
Sep 13, 2018	47.00	47.27	46.77	47.00	326,340	+0.19(+0.41%)
Sep 12, 2018	46.82	47.11	46.65	46.81	309,391	-0.01(-0.03%)
Sep 11, 2018	46.98	47.11	46.76	46.82	295,146	-0.14(-0.29%)
Sep 10, 2018	46.81	47.17	46.64	46.96	318,727	+0.26(+0.55%)
Sep 07, 2018	47.37	47.40	46.61	46.70	411,032	-0.77(-1.63%)
Sep 06, 2018	47.68	47.68	47.44	47.47	303,480	-0.09(-0.18%)
Sep 05, 2018	47.12	47.68	46.93	47.56	344,047	+0.35(+0.74%)

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.