Indicators

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

59.55 +0.20 (+0.35%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.60	49.01	47.26	47.42	6,772,744	-1.88(-3.81%)
May 28, 2020	51.04	51.04	48.39	49.30	1,394,978	-1.03(-2.04%)
May 27, 2020	52.16	52.47	49.26	50.33	1,035,947	-0.30(-0.59%)
May 26, 2020	50.08	51.28	49.57	50.63	1,035,233	+2.43(+5.04%)
May 22, 2020	49.19	49.27	47.70	48.20	770,017	-0.75(-1.54%)
May 21, 2020	48.43	49.60	48.36	48.95	1,310,973	+0.18(+0.37%)
May 20, 2020	48.71	49.06	47.84	48.77	1,250,739	+0.84(+1.75%)
May 19, 2020	46.58	48.39	46.08	47.93	1,327,132	+1.25(+2.68%)
May 18, 2020	45.11	47.03	44.96	46.68	1,214,856	+3.44(+7.94%)
May 15, 2020	43.62	43.62	42.43	43.24	1,175,808	-0.64(-1.46%)
May 14, 2020	43.10	43.95	41.33	43.88	1,156,486	-0.02(-0.04%)
May 13, 2020	45.91	46.21	43.67	43.90	1,235,537	-2.40(-5.18%)
May 12, 2020	49.15	49.15	46.30	46.30	937,542	-2.59(-5.29%)
May 11, 2020	48.72	49.83	48.11	48.89	1,074,239	-0.66(-1.33%)
May 08, 2020	49.40	50.10	48.71	49.54	756,878	+1.31(+2.72%)
May 07, 2020	47.64	49.22	47.64	48.23	834,868	+1.46(+3.11%)
May 06, 2020	48.32	48.98	46.72	46.77	1,031,391	-1.33(-2.76%)
May 05, 2020	48.79	49.91	48.10	48.10	885,742	-0.18(-0.38%)
May 04, 2020	48.33	49.11	47.52	48.28	1,206,723	-1.18(-2.38%)

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.