Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

57.79 +1.00 (+1.76%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 39.55 40.26 39.38 40.26 867,430 +0.35(+0.88%)
May 30, 2013 40.35 40.55 39.66 39.90 543,476 -0.42(-1.05%)
May 29, 2013 41.13 41.59 39.67 40.33 1,290,273 -1.77(-4.21%)
May 28, 2013 43.17 43.38 41.63 42.10 1,048,835 -0.68(-1.60%)
May 24, 2013 43.54 43.81 42.77 42.78 527,297 -0.83(-1.91%)
May 23, 2013 44.37 44.37 41.86 43.61 967,588 -1.73(-3.81%)
May 22, 2013 46.52 46.79 45.06 45.34 399,133 -1.06(-2.28%)
May 21, 2013 46.67 47.15 46.23 46.40 329,046 -0.30(-0.64%)
May 20, 2013 46.42 46.90 46.42 46.70 241,571 +0.09(+0.20%)
May 17, 2013 45.69 46.60 45.69 46.60 272,456 +0.75(+1.63%)
May 16, 2013 46.21 46.60 45.70 45.85 418,613 -0.36(-0.78%)
May 15, 2013 45.19 46.22 45.07 46.22 307,993 +1.33(+2.95%)
May 13, 2013 44.40 44.94 44.40 44.89 310,719 +0.53(+1.21%)
May 10, 2013 43.68 44.52 43.08 44.36 342,311 +0.38(+0.87%)
May 09, 2013 44.22 44.69 43.91 43.98 453,934 -0.50(-1.12%)
May 08, 2013 44.09 44.47 43.85 44.47 352,934 +0.44(+1.00%)
May 07, 2013 42.80 44.04 42.80 44.03 355,356 +1.11(+2.59%)
May 06, 2013 42.37 43.31 42.34 42.92 360,757 +0.79(+1.88%)
May 03, 2013 42.37 42.14 41.71 42.13 453,601 +0.05(+0.11%)
May 02, 2013 41.84 42.37 41.60 42.09 602,054 +0.42(+1.00%)
May 01, 2013 41.88 41.95 41.53 41.67 320,543 -0.24(-0.57%)
Apr 30, 2013 41.13 41.91 41.13 41.91 441,836 +0.66(+1.60%)
Apr 29, 2013 41.27 41.49 41.06 41.25 187,200 -0.02(-0.04%)
Apr 26, 2013 40.96 41.45 40.94 41.27 217,554 +0.11(+0.26%)
Apr 25, 2013 41.08 41.54 40.81 41.16 620,465 +0.04(+0.10%)
Apr 24, 2013 40.85 41.15 40.78 41.12 247,795 +0.27(+0.65%)
Apr 23, 2013 41.00 41.16 40.55 40.85 239,245 -0.23(-0.55%)
Apr 22, 2013 40.30 41.12 40.12 41.08 308,393 +0.86(+2.14%)
Apr 19, 2013 39.99 40.35 39.74 40.21 220,406 +0.40(+1.00%)
Apr 18, 2013 39.74 39.86 39.47 39.82 216,613 +0.23(+0.59%)
Apr 17, 2013 40.49 40.49 39.47 39.58 320,576 -0.93(-2.29%)
Apr 16, 2013 40.20 40.58 40.03 40.51 301,514 +0.48(+1.20%)
Apr 15, 2013 40.63 40.76 40.01 40.03 332,635 -0.58(-1.43%)
Apr 12, 2013 40.48 40.64 40.27 40.61 565,146 +0.02(+0.06%)
Apr 11, 2013 40.23 40.71 40.23 40.59 370,556 +0.23(+0.57%)
Apr 10, 2013 40.06 40.49 40.06 40.36 478,110 +0.26(+0.65%)
Apr 09, 2013 40.38 40.56 40.06 40.09 304,393 -0.34(-0.85%)
Apr 08, 2013 40.27 40.45 40.16 40.44 304,393 +0.08(+0.21%)
Apr 05, 2013 39.88 40.36 39.80 40.36 254,816 +0.14(+0.34%)
Apr 04, 2013 39.53 40.23 39.48 40.22 296,757 +0.56(+1.42%)
Apr 03, 2013 39.57 39.72 39.27 39.66 461,424 +0.04(+0.11%)
Apr 02, 2013 39.98 40.10 39.44 39.61 432,445 -0.34(-0.86%)
Apr 01, 2013 39.94 40.23 39.54 39.96 552,451 -0.10(-0.24%)
Mar 28, 2013 39.88 40.19 39.88 40.05 820,275 +0.00(+0.00%)
Mar 27, 2013 40.22 40.42 39.82 40.05 245,384 -0.48(-1.17%)
Mar 26, 2013 39.98 40.66 39.33 40.53 456,335 +0.29(+0.72%)
Mar 25, 2013 40.58 40.78 40.17 40.24 360,206 -0.18(-0.46%)
Mar 22, 2013 39.96 40.43 39.89 40.42 404,812 +0.58(+1.45%)
Mar 21, 2013 40.20 40.39 39.83 39.85 304,657 -0.40(-1.00%)
Mar 20, 2013 40.20 40.59 39.96 40.25 288,256 -0.05(-0.12%)
Mar 19, 2013 40.42 40.70 39.82 40.30 527,917 -0.17(-0.41%)
Mar 18, 2013 40.24 41.00 40.07 40.46 1,150,942 -0.21(-0.53%)
Mar 15, 2013 38.44 40.92 38.42 40.68 4,162,480 +2.67(+7.02%)
Mar 14, 2013 38.18 38.44 37.74 38.01 686,277 -0.20(-0.53%)
Mar 13, 2013 37.56 38.27 37.49 38.21 265,804 +0.54(+1.44%)
Mar 12, 2013 37.53 37.83 37.07 37.67 393,896 -0.02(-0.06%)
Mar 11, 2013 37.44 37.70 37.09 37.69 435,768 +0.14(+0.36%)
Mar 08, 2013 36.80 37.66 36.80 37.56 737,545 +1.21(+3.32%)
Mar 07, 2013 36.24 36.39 35.99 36.35 217,965 +0.10(+0.28%)
Mar 06, 2013 36.34 36.36 35.93 36.25 295,998 -0.07(-0.20%)
Mar 05, 2013 35.64 36.32 35.60 36.32 603,220 +0.74(+2.07%)
Mar 04, 2013 35.54 35.64 35.31 35.58 902,763 +0.14(+0.39%)
Mar 01, 2013 35.23 35.61 35.23 35.45 788,695 +0.04(+0.10%)
Feb 28, 2013 35.36 35.57 35.19 35.41 541,246 +0.05(+0.13%)
Feb 27, 2013 35.64 35.98 35.22 35.36 290,325 -0.42(-1.16%)
Feb 26, 2013 34.39 35.83 34.39 35.78 346,292 +1.10(+3.17%)
Feb 22, 2013 34.35 34.69 34.31 34.68 223,341 +0.34(+0.99%)
Feb 21, 2013 34.56 34.62 34.18 34.34 374,830 -0.30(-0.87%)
Feb 20, 2013 34.60 34.75 34.54 34.65 235,814 -0.07(-0.21%)
Feb 19, 2013 34.78 34.78 34.54 34.72 420,560 -0.02(-0.07%)
Feb 15, 2013 34.72 34.80 34.60 34.74 181,269 +0.10(+0.29%)
Feb 14, 2013 34.32 34.69 34.32 34.64 150,994 +0.14(+0.40%)
Feb 13, 2013 34.56 34.85 34.19 34.50 202,256 -0.08(-0.24%)
Feb 12, 2013 34.50 34.59 34.23 34.59 308,620 +0.08(+0.24%)
Feb 11, 2013 34.41 34.61 34.36 34.50 147,252 +0.04(+0.10%)
Feb 08, 2013 34.27 34.66 34.27 34.47 350,213 +0.32(+0.92%)
Feb 07, 2013 33.76 34.18 33.72 34.15 397,285 +0.27(+0.81%)
Feb 06, 2013 33.40 33.94 33.40 33.88 313,504 +0.31(+0.92%)
Feb 04, 2013 33.31 33.58 33.31 33.57 257,663 +0.05(+0.16%)
Feb 01, 2013 33.36 33.62 33.34 33.52 288,777 +0.16(+0.48%)
Jan 31, 2013 33.14 33.53 33.03 33.36 539,378 +0.07(+0.20%)
Jan 30, 2013 33.22 33.59 33.09 33.29 518,715 +0.01(+0.04%)
Jan 29, 2013 32.76 33.28 32.76 33.28 402,440 +0.39(+1.17%)
Jan 28, 2013 32.68 32.92 32.54 32.89 279,069 +0.20(+0.60%)
Jan 25, 2013 32.45 32.71 32.39 32.70 499,592 +0.20(+0.62%)
Jan 24, 2013 32.29 32.50 32.17 32.49 458,829 +0.20(+0.63%)
Jan 23, 2013 32.07 32.39 31.92 32.29 343,491 +0.12(+0.39%)
Jan 22, 2013 31.79 32.17 31.79 32.17 225,145 +0.21(+0.67%)
Jan 18, 2013 31.73 31.95 31.62 31.95 144,271 +0.17(+0.52%)
Jan 17, 2013 31.64 31.79 31.61 31.79 246,149 +0.09(+0.28%)
Jan 16, 2013 31.79 31.98 31.53 31.70 307,491 -0.08(-0.24%)
Jan 15, 2013 31.38 31.78 31.17 31.78 279,273 +0.43(+1.38%)
Jan 14, 2013 31.01 31.54 30.72 31.34 415,291 +0.43(+1.40%)
Jan 11, 2013 30.79 30.97 30.77 30.91 338,469 +0.01(+0.04%)
Jan 10, 2013 30.90 30.91 30.70 30.90 271,892 -0.01(-0.02%)
Jan 09, 2013 30.90 30.91 30.83 30.90 141,226 -0.01(-0.02%)
Jan 08, 2013 30.99 31.28 30.85 30.91 232,647 +0.00(+0.00%)
Jan 07, 2013 30.69 30.92 30.69 30.91 247,873 +0.07(+0.23%)
Jan 04, 2013 30.78 30.85 30.66 30.84 226,246 -0.02(-0.08%)
Jan 03, 2013 31.20 31.20 30.81 30.86 306,206 -0.41(-1.31%)
Jan 02, 2013 31.72 31.76 31.05 31.27 467,123 +0.28(+0.90%)
Dec 31, 2012 30.72 31.02 30.67 30.99 330,572 +0.18(+0.58%)
Dec 28, 2012 30.87 30.93 30.69 30.81 322,321 -0.12(-0.40%)
Dec 27, 2012 30.87 31.03 30.50 30.94 676,271 -0.17(-0.53%)
Dec 26, 2012 30.80 31.26 30.76 31.10 483,270 +0.23(+0.73%)
Dec 24, 2012 30.60 30.90 30.55 30.88 261,597 +0.27(+0.89%)
Dec 21, 2012 29.61 30.73 29.57 30.60 2,159,711 +0.79(+2.65%)
Dec 20, 2012 29.39 29.81 29.29 29.81 569,624 +0.50(+1.70%)
Dec 19, 2012 29.12 29.48 29.12 29.31 602,470 -0.17(-0.56%)
Dec 18, 2012 29.27 29.52 29.21 29.48 428,999 +0.29(+0.98%)
Dec 17, 2012 28.77 29.24 28.76 29.20 307,089 +0.36(+1.26%)
Dec 14, 2012 28.82 29.08 28.73 28.83 511,163 -0.25(-0.86%)
Dec 13, 2012 28.95 29.31 28.95 29.08 405,216 +0.02(+0.08%)
Dec 12, 2012 28.73 29.07 28.73 29.06 324,561 +0.27(+0.93%)
Dec 11, 2012 28.49 28.79 28.49 28.79 413,480 +0.27(+0.94%)
Dec 10, 2012 28.61 28.66 28.47 28.52 326,172 -0.16(-0.56%)
Dec 07, 2012 28.74 28.79 28.49 28.68 306,682 -0.05(-0.19%)
Dec 06, 2012 28.74 28.96 28.64 28.74 295,441 -0.05(-0.19%)
Dec 05, 2012 28.46 28.79 28.20 28.79 532,320 +0.44(+1.55%)
Dec 04, 2012 28.32 28.72 28.23 28.35 443,016 -0.48(-1.67%)
Nov 30, 2012 28.61 29.07 28.61 28.83 513,692 +0.23(+0.79%)
Nov 29, 2012 28.41 28.76 28.36 28.61 587,927 +0.15(+0.54%)
Nov 28, 2012 28.39 28.51 28.24 28.45 451,270 +0.01(+0.04%)
Nov 27, 2012 28.42 28.55 28.20 28.44 538,501 -0.06(-0.21%)
Nov 26, 2012 28.42 28.64 28.30 28.50 316,529 -0.08(-0.27%)
Nov 23, 2012 28.53 28.60 28.49 28.58 160,313 +0.01(+0.02%)
Nov 21, 2012 28.64 28.81 28.52 28.57 329,864 -0.20(-0.68%)
Nov 20, 2012 28.54 28.77 28.34 28.77 482,132 +0.33(+1.17%)
Nov 19, 2012 28.08 28.48 28.01 28.44 461,710 +0.42(+1.48%)
Nov 16, 2012 27.82 28.08 27.65 28.02 416,972 +0.08(+0.28%)
Nov 15, 2012 27.61 28.08 27.40 27.94 754,513 -0.03(-0.11%)
Nov 14, 2012 28.05 28.35 27.88 27.97 634,276 -0.14(-0.49%)
Nov 13, 2012 28.03 28.51 27.98 28.11 564,791 -0.03(-0.11%)
Nov 12, 2012 28.63 29.35 27.84 28.14 515,624 -0.55(-1.91%)
Nov 09, 2012 28.52 28.78 28.52 28.68 724,741 +0.10(+0.33%)
Nov 08, 2012 28.89 29.15 28.55 28.59 865,592 -0.30(-1.05%)
Nov 07, 2012 28.82 30.01 28.82 28.89 401,891 -0.70(-2.35%)
Nov 06, 2012 29.55 29.77 29.33 29.59 524,918 -0.11(-0.36%)
Nov 05, 2012 30.01 30.25 29.52 29.70 415,143 -0.64(-2.10%)
Nov 02, 2012 30.17 30.75 29.71 30.33 691,254 -0.31(-1.01%)
Nov 01, 2012 31.79 31.87 30.37 30.64 1,237,534 -1.87(-5.74%)
Oct 31, 2012 28.88 32.51 28.17 32.51 4,150,752 +2.65(+8.88%)
Oct 26, 2012 29.84 29.86 29.86 29.86 642,143 -0.10(-0.32%)
Oct 25, 2012 30.28 30.28 29.84 29.95 738,473 -0.33(-1.10%)
Oct 24, 2012 30.46 30.72 29.83 30.28 728,644 -0.37(-1.22%)
Oct 23, 2012 31.10 31.19 30.41 30.66 907,422 -1.15(-3.62%)
Oct 19, 2012 30.72 32.23 30.47 31.81 2,611,853 +0.97(+3.14%)
Oct 18, 2012 30.30 30.86 30.22 30.84 1,111,740 +0.27(+0.87%)
Oct 17, 2012 30.46 30.64 30.37 30.57 1,001,107 -0.18(-0.60%)
Oct 16, 2012 30.49 30.93 30.43 30.76 1,079,266 +0.17(+0.56%)
Oct 15, 2012 30.34 30.89 30.15 30.59 897,018 +0.10(+0.33%)
Oct 12, 2012 29.49 30.56 29.48 30.49 6,624,364 +0.81(+2.74%)
Oct 11, 2012 29.21 29.89 29.21 29.67 951,459 -0.11(-0.36%)
Oct 10, 2012 29.48 29.81 29.18 29.78 1,456,689 -0.13(-0.44%)
Oct 09, 2012 29.70 30.13 29.42 29.91 1,031,733 -0.23(-0.77%)
Oct 08, 2012 30.17 30.34 29.72 30.14 1,153,224 -0.34(-1.13%)
Oct 05, 2012 29.89 30.90 29.75 30.49 1,192,861 +0.62(+2.09%)
Oct 04, 2012 29.74 30.20 29.29 29.86 2,714,484 +0.09(+0.30%)
Oct 03, 2012 28.57 30.31 28.52 29.77 4,338,680 +1.22(+4.27%)
Oct 02, 2012 27.34 28.96 27.34 28.55 3,077,518 -0.07(-0.25%)
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.