Skip to main content

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

63.90 +0.37 (+0.58%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.51 36.97 36.46 36.83 927,582 +0.18(+0.49%)
May 29, 2014 36.59 36.69 36.38 36.66 742,399 +0.14(+0.38%)
May 28, 2014 36.66 36.67 36.23 36.52 586,054 -0.15(-0.41%)
May 27, 2014 36.38 36.67 36.27 36.67 828,812 +0.50(+1.39%)
May 23, 2014 35.85 36.16 36.16 36.16 544,919 +0.27(+0.74%)
May 22, 2014 35.86 36.02 35.76 35.90 479,459 +0.10(+0.27%)
May 21, 2014 35.89 36.02 35.63 35.80 678,118 +0.05(+0.13%)
May 20, 2014 36.09 36.26 35.75 35.75 730,241 -0.42(-1.17%)
May 19, 2014 36.11 36.26 35.91 36.18 876,252 +0.04(+0.11%)
May 16, 2014 35.94 36.17 35.63 36.13 802,909 +0.26(+0.73%)
May 15, 2014 35.82 35.89 35.51 35.87 823,007 +0.05(+0.15%)
May 14, 2014 35.39 35.90 35.36 35.82 1,036,514 +0.43(+1.21%)
May 13, 2014 35.67 35.83 35.28 35.39 723,056 -0.25(-0.71%)
May 12, 2014 35.54 35.68 35.37 35.65 555,712 +0.21(+0.59%)
May 09, 2014 35.44 35.53 35.32 35.44 541,018 -0.10(-0.29%)
May 08, 2014 35.45 35.79 35.36 35.54 1,170,201 -0.17(-0.47%)
May 07, 2014 35.43 35.72 35.32 35.71 869,507 +0.19(+0.54%)
May 06, 2014 35.69 35.69 35.35 35.52 520,292 -0.16(-0.45%)
May 05, 2014 35.58 35.80 35.42 35.68 707,684 -0.06(-0.18%)
May 02, 2014 35.60 35.79 35.43 35.75 611,690 +0.12(+0.32%)
May 01, 2014 35.50 35.65 35.25 35.63 785,164 +0.05(+0.13%)
Apr 30, 2014 35.45 35.58 35.31 35.58 595,066 +0.16(+0.46%)
Apr 29, 2014 35.36 35.75 35.36 35.42 505,898 +0.03(+0.10%)
Apr 28, 2014 35.22 35.46 35.05 35.39 648,483 +0.16(+0.44%)
Apr 25, 2014 35.43 35.44 35.17 35.23 637,189 -0.27(-0.75%)
Apr 24, 2014 35.53 35.64 35.31 35.50 891,342 -0.03(-0.08%)
Apr 23, 2014 35.34 35.80 35.19 35.53 1,612,441 +0.19(+0.54%)
Apr 22, 2014 34.90 35.49 34.79 35.34 971,006 +0.38(+1.08%)
Apr 21, 2014 34.72 35.06 34.72 34.96 1,234,834 +0.21(+0.60%)
Apr 17, 2014 34.81 34.75 34.75 34.75 821,352 -0.17(-0.48%)
Apr 16, 2014 34.67 35.00 34.67 34.92 854,236 +0.31(+0.89%)
Apr 15, 2014 34.67 34.75 34.47 34.61 954,939 +0.15(+0.44%)
Apr 14, 2014 34.40 34.70 34.18 34.46 592,298 +0.20(+0.57%)
Apr 11, 2014 34.40 34.55 34.19 34.27 890,803 -0.20(-0.57%)
Apr 10, 2014 34.83 35.12 34.36 34.46 945,593 -0.19(-0.53%)
Apr 09, 2014 34.69 34.83 34.54 34.65 1,260,080 -0.05(-0.15%)
Apr 08, 2014 34.38 34.80 34.36 34.70 985,250 +0.28(+0.82%)
Apr 07, 2014 34.61 35.05 34.35 34.42 935,393 -0.19(-0.54%)
Apr 04, 2014 34.62 34.98 34.47 34.60 998,679 -0.03(-0.08%)
Apr 03, 2014 34.95 35.13 34.47 34.63 853,410 -0.48(-1.37%)
Apr 02, 2014 34.83 35.13 34.75 35.11 916,870 +0.26(+0.75%)
Apr 01, 2014 34.76 34.98 34.47 34.85 1,021,841 +0.08(+0.23%)
Mar 31, 2014 34.72 34.91 34.51 34.77 1,017,734 +0.28(+0.82%)
Mar 28, 2014 34.43 34.73 34.38 34.48 880,967 +0.05(+0.15%)
Mar 27, 2014 34.48 34.93 34.30 34.43 1,551,084 -0.58(-1.65%)
Mar 26, 2014 35.65 35.65 34.98 35.01 1,400,522 -0.65(-1.82%)
Mar 25, 2014 35.58 35.84 35.37 35.66 925,647 +0.12(+0.33%)
Mar 24, 2014 35.72 36.10 35.32 35.54 1,380,836 -0.03(-0.08%)
Mar 21, 2014 35.90 36.25 35.56 35.57 5,417,510 -0.35(-0.97%)
Mar 20, 2014 35.69 35.95 35.54 35.92 1,319,407 -0.01(-0.03%)
Mar 19, 2014 36.35 36.46 35.87 35.93 1,043,259 -0.51(-1.40%)
Mar 18, 2014 36.25 36.68 36.22 36.44 1,063,936 +0.17(+0.48%)
Mar 17, 2014 36.59 36.74 36.16 36.27 998,765 -0.31(-0.84%)
Mar 14, 2014 36.38 36.66 36.32 36.57 963,140 +0.17(+0.46%)
Mar 13, 2014 36.63 36.81 36.17 36.41 1,254,969 -0.22(-0.60%)
Mar 12, 2014 36.37 36.89 36.16 36.63 1,148,591 +0.04(+0.11%)
Mar 11, 2014 36.12 36.94 36.12 36.59 1,415,805 +0.40(+1.10%)
Mar 10, 2014 36.43 37.00 36.04 36.19 1,593,431 -0.14(-0.40%)
Mar 07, 2014 36.92 36.94 36.24 36.33 1,195,595 -0.62(-1.68%)
Mar 06, 2014 37.33 37.41 36.76 36.95 1,073,560 -0.36(-0.96%)
Mar 05, 2014 37.05 37.40 36.82 37.31 1,245,290 +0.14(+0.37%)
Mar 04, 2014 37.45 37.60 37.06 37.17 1,649,059 -0.25(-0.68%)
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.