Indicators

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

57.85 +1.06 (+1.87%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.52	53.83	52.15	52.54	2,384,891	-0.58(-1.10%)
Sep 28, 2023	52.43	53.40	52.24	53.12	2,315,923	+0.99(+1.90%)
Sep 27, 2023	51.90	52.92	51.39	52.13	4,100,340	+0.15(+0.29%)
Sep 26, 2023	51.60	52.75	51.05	51.98	5,508,185	-1.99(-3.69%)
Sep 25, 2023	53.96	53.97	53.36	53.97	3,045,851	-0.97(-1.77%)
Sep 22, 2023	55.25	55.47	53.60	54.94	4,397,357	-1.10(-1.97%)
Sep 21, 2023	60.01	60.18	55.56	56.05	5,162,987	-4.87(-7.99%)
Sep 20, 2023	60.33	61.31	60.29	60.91	963,057	+1.03(+1.72%)
Sep 19, 2023	60.13	60.65	59.85	59.88	838,113	-0.23(-0.38%)
Sep 18, 2023	61.11	61.20	60.10	60.11	1,418,505	-0.92(-1.51%)
Sep 15, 2023	60.70	61.13	60.36	61.04	1,821,678	+0.25(+0.41%)
Sep 14, 2023	60.65	61.10	60.62	60.79	947,469	+0.62(+1.03%)
Sep 13, 2023	60.01	60.56	59.88	60.17	1,079,451	+0.14(+0.24%)
Sep 12, 2023	60.18	60.28	59.70	60.03	781,993	-0.30(-0.49%)
Sep 11, 2023	60.84	60.91	60.24	60.32	632,444	-0.47(-0.77%)
Sep 08, 2023	60.84	61.21	60.57	60.79	677,282	+0.16(+0.27%)
Sep 07, 2023	60.27	61.30	60.27	60.63	1,058,798	+0.36(+0.60%)
Sep 06, 2023	60.72	60.86	59.85	60.27	914,034	-0.46(-0.75%)
Sep 05, 2023	62.24	62.24	60.72	60.72	1,515,520	-1.48(-2.37%)

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.