Indicators

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

56.68 +0.76 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.89	63.77	62.74	63.50	1,477,278	+0.90(+1.44%)
May 27, 2021	63.55	63.55	62.48	62.60	1,262,773	-0.74(-1.17%)
May 26, 2021	63.54	63.93	63.29	63.34	633,739	-0.13(-0.21%)
May 25, 2021	63.57	63.90	63.24	63.48	686,634	-0.15(-0.24%)
May 24, 2021	63.45	63.97	63.23	63.63	644,482	+0.50(+0.80%)
May 21, 2021	63.22	63.50	62.70	63.13	719,004	-0.02(-0.03%)
May 20, 2021	62.58	63.38	62.37	63.14	937,365	+0.56(+0.90%)
May 19, 2021	61.62	62.59	61.36	62.58	1,049,102	+0.46(+0.75%)
May 18, 2021	62.09	62.49	61.79	62.12	605,758	-0.03(-0.05%)
May 17, 2021	61.99	62.40	61.86	62.15	793,770	+0.16(+0.26%)
May 14, 2021	61.64	62.12	61.59	61.99	594,807	+0.59(+0.96%)
May 13, 2021	60.36	61.96	60.36	61.40	1,067,170	+1.03(+1.70%)
May 12, 2021	61.86	61.98	60.36	60.37	1,026,737	-1.61(-2.59%)
May 11, 2021	62.65	63.12	61.49	61.98	1,326,994	-1.17(-1.85%)
May 10, 2021	63.56	64.02	63.13	63.15	803,733	-0.09(-0.15%)
May 07, 2021	62.10	63.41	62.10	63.24	1,158,664	+0.96(+1.54%)
May 06, 2021	62.59	62.85	61.99	62.28	842,700	-0.16(-0.26%)
May 05, 2021	62.71	63.33	62.20	62.44	1,069,988	-0.93(-1.47%)
May 04, 2021	63.77	64.28	63.23	63.38	1,091,587	-0.32(-0.50%)

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.