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 (%)
May 31, 2019 61.50 62.56 61.34 62.21 1,454,997 +0.70(+1.13%)
May 30, 2019 61.62 62.12 61.37 61.51 962,385 +0.05(+0.09%)
May 29, 2019 61.96 62.11 61.29 61.46 936,454 -0.67(-1.09%)
May 28, 2019 62.95 63.31 62.12 62.13 1,909,359 -0.52(-0.83%)
May 24, 2019 62.13 63.21 62.00 62.65 1,463,271 +0.50(+0.81%)
May 23, 2019 61.08 62.21 61.05 62.15 1,073,632 +0.79(+1.29%)
May 22, 2019 60.61 61.35 60.41 61.35 873,291 +0.62(+1.02%)
May 21, 2019 60.32 60.84 60.16 60.73 726,204 +0.64(+1.07%)
May 20, 2019 60.44 60.59 59.77 60.09 611,283 -0.41(-0.68%)
May 17, 2019 60.22 60.58 60.22 60.50 631,958 -0.02(-0.02%)
May 16, 2019 59.69 60.62 59.69 60.52 559,869 +0.58(+0.98%)
May 15, 2019 59.77 60.44 59.59 59.93 504,306 +0.16(+0.26%)
May 14, 2019 59.50 59.95 59.36 59.77 967,236 +0.24(+0.40%)
May 13, 2019 58.85 59.70 58.85 59.53 802,589 +0.23(+0.39%)
May 10, 2019 58.46 59.42 58.46 59.30 594,995 +0.84(+1.44%)
May 09, 2019 58.16 58.55 57.89 58.46 590,428 +0.28(+0.48%)
May 08, 2019 58.30 58.82 58.15 58.18 798,115 -0.05(-0.08%)
May 07, 2019 59.08 59.15 57.99 58.23 878,843 -0.87(-1.47%)
May 06, 2019 58.91 59.48 58.84 59.10 738,236 -0.28(-0.47%)
May 03, 2019 59.16 59.58 58.86 59.38 743,377 -0.05(-0.08%)
May 02, 2019 59.35 59.85 59.08 59.42 833,062 +0.08(+0.14%)
May 01, 2019 59.45 59.77 58.97 59.34 903,634 -0.10(-0.18%)
Apr 30, 2019 58.45 59.76 58.24 59.44 1,036,247 +0.99(+1.69%)
Apr 29, 2019 58.99 59.12 58.42 58.45 775,753 -0.67(-1.14%)
Apr 26, 2019 58.64 59.17 58.56 59.13 1,490,892 +0.57(+0.97%)
Apr 25, 2019 58.31 58.72 58.03 58.56 605,246 +0.01(+0.01%)
Apr 24, 2019 58.04 58.83 58.04 58.55 694,912 +0.69(+1.19%)
Apr 23, 2019 57.42 58.00 57.15 57.86 791,240 +0.66(+1.15%)
Apr 22, 2019 57.33 57.48 56.84 57.20 829,101 -0.28(-0.50%)
Apr 18, 2019 57.03 57.65 56.90 57.49 679,728 +0.56(+0.99%)
Apr 17, 2019 58.00 58.01 56.83 56.93 918,191 -0.88(-1.53%)
Apr 16, 2019 59.40 59.40 57.74 57.81 754,624 -1.57(-2.65%)
Apr 15, 2019 59.55 59.77 59.06 59.38 746,549 -0.10(-0.16%)
Apr 12, 2019 59.02 59.48 58.71 59.48 734,838 +0.38(+0.65%)
Apr 11, 2019 58.81 59.19 58.64 59.10 792,129 +0.37(+0.64%)
Apr 10, 2019 58.35 58.81 58.21 58.72 852,325 +0.62(+1.07%)
Apr 09, 2019 58.36 58.53 58.02 58.10 830,353 -0.28(-0.47%)
Apr 08, 2019 58.60 58.64 58.12 58.38 686,228 -0.30(-0.51%)
Apr 05, 2019 58.51 58.75 58.39 58.68 662,781 +0.10(+0.17%)
Apr 04, 2019 59.01 59.02 58.27 58.58 863,682 -0.45(-0.76%)
Apr 03, 2019 58.85 59.33 58.52 59.03 1,437,745 +0.15(+0.25%)
Apr 02, 2019 58.35 58.97 58.15 58.88 1,569,034 +0.49(+0.83%)
Apr 01, 2019 58.46 58.64 57.83 58.39 1,311,204 -0.31(-0.52%)
Mar 29, 2019 58.60 58.81 58.33 58.70 1,556,543 +0.01(+0.01%)
Mar 28, 2019 58.33 58.71 58.15 58.69 1,098,007 +0.52(+0.89%)
Mar 27, 2019 58.34 58.49 57.78 58.18 1,214,466 -0.16(-0.28%)
Mar 26, 2019 57.69 58.38 57.66 58.34 940,934 +0.70(+1.22%)
Mar 25, 2019 57.41 57.75 57.21 57.64 954,323 +0.12(+0.21%)
Mar 22, 2019 57.61 57.88 57.29 57.52 1,526,532 -0.10(-0.18%)
Mar 21, 2019 56.75 57.76 56.58 57.62 1,678,803 +0.78(+1.38%)
Mar 20, 2019 56.64 57.13 56.37 56.84 997,749 +0.20(+0.35%)
Mar 19, 2019 56.76 56.95 56.49 56.64 1,960,781 -0.07(-0.12%)
Mar 18, 2019 57.04 57.48 56.39 56.70 2,239,091 -0.35(-0.61%)
Mar 15, 2019 57.22 57.27 56.88 57.05 6,776,911 +0.10(+0.18%)
Mar 14, 2019 56.95 57.25 56.94 56.95 2,935,152 +0.20(+0.35%)
Mar 13, 2019 56.81 57.27 56.73 56.75 2,385,030 -0.04(-0.07%)
Mar 12, 2019 56.17 56.99 56.17 56.79 2,011,195 +0.75(+1.33%)
Mar 11, 2019 55.76 56.13 55.56 56.04 1,361,541 +0.40(+0.72%)
Mar 08, 2019 55.06 55.80 55.06 55.64 1,586,025 +0.56(+1.02%)
Mar 07, 2019 55.15 55.62 54.97 55.08 1,396,748 -0.01(-0.01%)
Mar 06, 2019 54.83 55.41 54.78 55.08 1,067,804 +0.21(+0.38%)
Mar 05, 2019 54.40 55.18 54.27 54.88 1,304,488 +0.45(+0.83%)
Mar 04, 2019 54.54 54.66 53.63 54.43 1,568,246 +0.02(+0.04%)
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.