Skip to main content

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

63.53 +0.32 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 72.34 72.94 71.70 72.16 2,286,453 -0.87(-1.19%)
May 27, 2022 72.07 73.21 72.07 73.03 1,092,194 +1.29(+1.79%)
May 26, 2022 71.49 72.04 71.43 71.74 1,622,281 +0.44(+0.61%)
May 25, 2022 70.66 71.58 70.27 71.30 690,525 +0.34(+0.48%)
May 24, 2022 69.76 71.10 68.88 70.96 815,723 +1.07(+1.53%)
May 23, 2022 69.91 70.33 69.09 69.89 630,800 +0.18(+0.26%)
May 20, 2022 70.05 70.25 68.64 69.71 966,894 +0.09(+0.14%)
May 19, 2022 69.55 70.28 69.07 69.61 1,172,575 -0.39(-0.56%)
May 18, 2022 70.96 71.47 69.81 70.01 1,095,011 -1.08(-1.52%)
May 17, 2022 70.33 71.09 69.30 71.09 1,101,595 +1.36(+1.96%)
May 16, 2022 70.07 70.27 69.30 69.72 1,125,315 -0.03(-0.05%)
May 13, 2022 68.01 69.86 67.66 69.76 1,343,616 +1.77(+2.60%)
May 12, 2022 66.17 68.05 66.06 67.99 1,840,122 +1.83(+2.76%)
May 11, 2022 65.26 66.66 65.26 66.17 1,267,909 +0.99(+1.51%)
May 10, 2022 66.58 66.88 64.45 65.18 1,385,852 -0.52(-0.80%)
May 09, 2022 66.34 66.49 65.43 65.70 1,013,858 -1.03(-1.54%)
May 06, 2022 66.88 67.08 65.99 66.73 949,015 -0.45(-0.68%)
May 05, 2022 68.61 68.76 66.71 67.19 840,527 -1.23(-1.80%)
May 04, 2022 67.04 68.53 66.59 68.42 1,086,917 +1.09(+1.62%)
May 03, 2022 67.32 68.40 66.82 67.33 1,197,555 -0.02(-0.03%)
May 02, 2022 69.55 69.89 66.42 67.35 2,668,980 -1.92(-2.77%)
Apr 29, 2022 73.67 73.72 69.14 69.27 2,787,800 -4.35(-5.91%)
Apr 28, 2022 72.06 73.69 71.89 73.62 1,472,882 +1.54(+2.13%)
Apr 27, 2022 72.07 72.78 71.74 72.08 1,183,450 +0.19(+0.26%)
Apr 26, 2022 72.68 72.96 71.78 71.89 679,271 -0.72(-0.99%)
Apr 25, 2022 73.13 73.22 71.35 72.62 962,707 -0.51(-0.70%)
Apr 22, 2022 73.16 73.81 72.65 73.13 1,194,017 -0.11(-0.15%)
Apr 21, 2022 73.76 74.17 73.22 73.24 547,909 -0.28(-0.38%)
Apr 20, 2022 73.14 74.02 73.14 73.52 820,039 +0.43(+0.59%)
Apr 19, 2022 71.87 73.24 71.73 73.10 1,082,222 +1.36(+1.89%)
Apr 18, 2022 71.35 72.06 71.35 71.74 969,429 +0.43(+0.60%)
Apr 14, 2022 71.01 71.67 70.89 71.31 1,019,380 +0.75(+1.06%)
Apr 13, 2022 70.52 70.89 69.97 70.57 681,888 +0.17(+0.24%)
Apr 12, 2022 70.01 70.89 69.85 70.39 1,001,856 +0.28(+0.40%)
Apr 11, 2022 70.92 71.18 69.59 70.11 1,292,608 -0.81(-1.14%)
Apr 08, 2022 70.19 71.15 69.89 70.92 985,680 +0.88(+1.26%)
Apr 07, 2022 70.21 70.36 69.66 70.03 1,096,012 -0.29(-0.41%)
Apr 06, 2022 68.56 70.43 68.28 70.33 1,074,505 +1.62(+2.36%)
Apr 05, 2022 69.27 69.90 68.61 68.70 1,124,496 -0.77(-1.11%)
Apr 04, 2022 70.21 70.35 68.76 69.48 947,184 -0.77(-1.10%)
Apr 01, 2022 69.63 70.25 69.24 70.25 1,149,786 +0.92(+1.32%)
Mar 31, 2022 70.77 70.97 69.24 69.33 1,573,115 -1.20(-1.70%)
Mar 30, 2022 70.51 70.77 70.21 70.53 905,008 -0.21(-0.30%)
Mar 29, 2022 69.73 70.81 69.39 70.74 1,415,478 +1.44(+2.08%)
Mar 28, 2022 69.20 69.50 68.82 69.30 812,689 +0.25(+0.36%)
Mar 25, 2022 68.09 69.09 68.09 69.06 785,794 +1.12(+1.65%)
Mar 24, 2022 67.73 68.07 67.37 67.94 827,322 +0.36(+0.53%)
Mar 23, 2022 67.92 68.13 67.45 67.58 646,047 -0.33(-0.49%)
Mar 22, 2022 68.06 68.18 67.55 67.91 968,816 +0.14(+0.20%)
Mar 21, 2022 67.82 68.32 67.59 67.78 993,526 +0.03(+0.04%)
Mar 18, 2022 67.46 67.89 67.31 67.75 2,342,009 +0.21(+0.31%)
Mar 17, 2022 67.08 68.04 66.99 67.54 1,057,384 +0.33(+0.49%)
Mar 16, 2022 67.75 68.17 65.82 67.21 1,252,439 -0.31(-0.46%)
Mar 15, 2022 67.51 68.00 66.90 67.52 1,069,940 +0.36(+0.53%)
Mar 14, 2022 67.62 68.09 66.89 67.17 885,707 -0.34(-0.50%)
Mar 11, 2022 67.63 68.38 67.31 67.51 955,596 +0.39(+0.58%)
Mar 10, 2022 66.45 67.29 66.25 67.12 841,861 +0.15(+0.23%)
Mar 09, 2022 67.40 68.06 66.91 66.96 899,255 +0.11(+0.16%)
Mar 08, 2022 67.08 68.26 66.83 66.85 1,296,137 -0.45(-0.67%)
Mar 07, 2022 68.44 68.88 67.22 67.30 1,168,698 -1.19(-1.73%)
Mar 04, 2022 66.68 68.59 66.52 68.49 1,023,165 +1.12(+1.66%)
Mar 03, 2022 66.87 67.64 66.40 67.37 1,006,216 +0.77(+1.16%)
Mar 02, 2022 65.96 66.84 65.86 66.60 957,041 +0.97(+1.47%)
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.