Skip to main content

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

56.44 +0.47 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 62.39 62.62 62.01 62.20 903,858 +0.24(+0.38%)
Aug 31, 2023 62.28 62.43 61.91 61.96 1,458,169 -0.30(-0.47%)
Aug 30, 2023 62.12 62.31 61.69 62.26 933,537 +0.44(+0.71%)
Aug 29, 2023 61.72 62.06 61.39 61.82 1,293,040 +0.01(+0.02%)
Aug 28, 2023 61.50 62.18 61.50 61.81 1,163,002 +0.51(+0.84%)
Aug 25, 2023 61.66 61.90 61.18 61.29 707,212 -0.22(-0.36%)
Aug 24, 2023 61.98 62.82 61.45 61.51 975,044 -0.42(-0.68%)
Aug 23, 2023 61.20 62.00 61.18 61.93 1,109,274 +0.84(+1.37%)
Aug 22, 2023 60.88 61.30 60.63 61.09 737,000 +0.43(+0.71%)
Aug 21, 2023 60.72 60.91 60.10 60.67 891,624 -0.23(-0.38%)
Aug 18, 2023 60.68 61.22 60.61 60.89 754,453 +0.01(+0.02%)
Aug 17, 2023 61.13 62.01 60.87 60.88 1,248,684 -0.15(-0.25%)
Aug 16, 2023 61.52 61.75 61.02 61.04 882,010 -0.55(-0.90%)
Aug 15, 2023 61.91 61.96 60.99 61.59 1,259,292 -0.76(-1.22%)
Aug 14, 2023 62.89 63.42 62.15 62.35 1,372,978 -1.33(-2.09%)
Aug 11, 2023 63.20 63.77 62.92 63.69 690,684 +0.30(+0.48%)
Aug 10, 2023 63.91 64.10 63.21 63.38 620,432 -0.37(-0.58%)
Aug 09, 2023 63.15 63.86 63.01 63.75 745,327 +0.42(+0.66%)
Aug 08, 2023 64.01 64.19 63.20 63.33 1,024,287 -0.73(-1.14%)
Aug 07, 2023 63.34 64.15 63.26 64.07 829,255 +0.77(+1.22%)
Aug 04, 2023 63.74 64.53 63.09 63.29 740,579 -0.36(-0.57%)
Aug 03, 2023 63.29 63.74 62.66 63.66 1,118,369 +0.17(+0.27%)
Aug 02, 2023 63.76 64.02 63.35 63.49 942,251 -0.32(-0.51%)
Aug 01, 2023 64.48 64.54 63.59 63.81 1,074,904 -0.51(-0.80%)
Jul 31, 2023 65.02 65.44 64.11 64.32 1,792,719 -0.57(-0.88%)
Jul 28, 2023 68.37 68.75 64.83 64.89 2,247,140 -3.09(-4.54%)
Jul 27, 2023 69.72 69.90 67.77 67.98 1,141,779 -1.57(-2.26%)
Jul 26, 2023 69.27 69.68 69.20 69.55 633,781 +0.43(+0.62%)
Jul 25, 2023 69.52 69.52 68.73 69.12 732,612 -0.38(-0.55%)
Jul 24, 2023 68.69 69.62 68.48 69.51 1,197,286 +0.89(+1.29%)
Jul 21, 2023 68.20 68.85 68.09 68.62 929,219 +0.60(+0.88%)
Jul 20, 2023 67.37 68.10 66.83 68.02 848,786 +0.70(+1.03%)
Jul 19, 2023 66.83 67.56 66.58 67.32 981,607 +0.81(+1.22%)
Jul 18, 2023 66.34 66.82 66.00 66.51 896,298 +0.16(+0.24%)
Jul 17, 2023 65.92 66.39 65.57 66.35 899,011 +0.38(+0.58%)
Jul 14, 2023 66.25 66.49 65.61 65.97 1,238,174 -0.40(-0.60%)
Jul 13, 2023 66.01 66.49 65.65 66.37 1,411,663 +0.46(+0.69%)
Jul 12, 2023 66.30 67.02 65.81 65.91 1,284,170 +0.10(+0.16%)
Jul 11, 2023 64.68 65.84 64.54 65.81 1,257,070 +1.32(+2.05%)
Jul 10, 2023 64.39 64.52 63.83 64.49 1,238,028 +0.05(+0.07%)
Jul 07, 2023 64.40 64.95 64.37 64.44 988,246 -0.36(-0.56%)
Jul 06, 2023 64.66 64.90 63.61 64.80 1,171,420 -0.57(-0.87%)
Jul 05, 2023 65.24 66.02 64.69 65.37 1,084,679 +0.09(+0.13%)
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.