Skip to main content

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

63.53 +0.32 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.96 42.15 41.74 42.08 1,324,959 +0.10(+0.23%)
May 30, 2017 41.93 42.30 41.77 41.98 430,628 +0.05(+0.12%)
May 26, 2017 41.93 41.93 41.72 41.93 566,626 +0.03(+0.06%)
May 25, 2017 41.74 42.20 41.60 41.90 702,517 +0.24(+0.57%)
May 24, 2017 41.28 41.72 41.28 41.66 512,457 +0.37(+0.91%)
May 23, 2017 41.26 41.46 41.19 41.29 396,878 +0.10(+0.25%)
May 22, 2017 41.24 41.50 41.12 41.19 423,367 +0.03(+0.08%)
May 19, 2017 40.64 41.35 40.56 41.15 529,669 +0.05(+0.11%)
May 18, 2017 40.44 41.17 40.21 41.11 705,353 +0.57(+1.40%)
May 17, 2017 40.04 40.81 39.99 40.54 502,726 +0.43(+1.06%)
May 16, 2017 40.27 40.39 39.99 40.11 745,062 -0.03(-0.08%)
May 15, 2017 40.11 40.59 40.04 40.15 430,670 +0.11(+0.27%)
May 12, 2017 40.00 40.17 39.90 40.04 380,592 +0.17(+0.42%)
May 11, 2017 39.67 39.95 39.42 39.87 530,831 +0.03(+0.06%)
May 10, 2017 39.56 40.11 39.48 39.84 363,190 +0.28(+0.72%)
May 09, 2017 40.11 40.32 39.37 39.56 729,848 -0.50(-1.26%)
May 08, 2017 40.40 40.52 39.65 40.06 806,589 -0.19(-0.46%)
May 05, 2017 39.54 40.25 39.54 40.25 526,190 +0.79(+2.01%)
May 04, 2017 40.08 40.08 38.84 39.46 1,345,797 -0.68(-1.69%)
May 03, 2017 40.96 40.96 40.11 40.13 399,176 -0.73(-1.78%)
May 02, 2017 40.88 41.11 40.71 40.86 443,706 +0.01(+0.03%)
May 01, 2017 40.46 40.97 40.26 40.85 438,874 +0.47(+1.17%)
Apr 28, 2017 40.92 40.92 40.21 40.38 572,142 -0.57(-1.39%)
Apr 27, 2017 40.95 41.20 40.77 40.95 302,805 +0.09(+0.22%)
Apr 26, 2017 41.00 41.09 40.58 40.86 452,439 -0.22(-0.53%)
Apr 25, 2017 40.67 41.10 40.55 41.08 579,165 +0.45(+1.11%)
Apr 24, 2017 41.79 41.79 40.42 40.62 632,092 -0.95(-2.28%)
Apr 21, 2017 41.60 41.62 41.31 41.57 410,201 +0.05(+0.11%)
Apr 20, 2017 41.43 41.60 41.29 41.53 401,222 +0.07(+0.17%)
Apr 19, 2017 41.37 41.52 41.31 41.46 448,212 -0.01(-0.02%)
Apr 18, 2017 41.43 41.50 41.19 41.46 439,735 +0.10(+0.23%)
Apr 17, 2017 41.04 41.42 40.90 41.37 605,474 +0.55(+1.36%)
Apr 13, 2017 40.70 40.94 40.58 40.81 326,996 +0.08(+0.19%)
Apr 12, 2017 40.73 40.96 40.64 40.73 370,381 -0.04(-0.09%)
Apr 11, 2017 40.48 40.93 40.34 40.77 531,335 +0.43(+1.07%)
Apr 10, 2017 40.59 40.62 40.19 40.34 447,109 -0.22(-0.54%)
Apr 07, 2017 40.31 40.64 40.30 40.56 404,740 +0.30(+0.75%)
Apr 06, 2017 39.99 40.28 39.89 40.26 361,131 +0.25(+0.63%)
Apr 05, 2017 40.10 40.33 39.99 40.01 429,793 -0.07(-0.18%)
Apr 04, 2017 39.91 40.28 39.88 40.08 605,832 +0.14(+0.36%)
Apr 03, 2017 40.33 40.33 39.75 39.93 416,172 -0.20(-0.50%)
Mar 31, 2017 39.75 40.19 39.72 40.13 533,408 +0.35(+0.88%)
Mar 30, 2017 39.68 39.84 39.44 39.79 459,617 -0.01(-0.03%)
Mar 29, 2017 39.35 39.83 39.21 39.80 723,059 +0.50(+1.27%)
Mar 28, 2017 39.05 39.36 38.79 39.30 736,033 +0.27(+0.68%)
Mar 27, 2017 39.13 39.36 38.73 39.03 671,851 -0.09(-0.23%)
Mar 24, 2017 39.25 39.48 38.89 39.12 324,592 -0.08(-0.21%)
Mar 23, 2017 38.98 39.53 38.78 39.20 446,201 +0.43(+1.10%)
Mar 22, 2017 39.36 39.48 38.65 38.78 708,552 -0.46(-1.18%)
Mar 21, 2017 39.45 39.57 39.24 39.24 443,497 -0.12(-0.31%)
Mar 20, 2017 39.50 39.65 39.31 39.36 359,436 -0.14(-0.35%)
Mar 17, 2017 39.04 39.55 39.04 39.50 633,455 +0.70(+1.80%)
Mar 16, 2017 38.99 39.15 38.78 38.80 317,318 -0.18(-0.46%)
Mar 15, 2017 38.26 39.17 38.16 38.98 753,441 +0.81(+2.13%)
Mar 14, 2017 37.99 38.26 37.88 38.17 355,912 +0.10(+0.27%)
Mar 13, 2017 37.94 38.36 37.88 38.07 437,250 +0.20(+0.54%)
Mar 10, 2017 38.25 38.46 37.72 37.86 784,555 -0.31(-0.81%)
Mar 09, 2017 38.55 38.85 38.10 38.18 548,100 -0.39(-1.00%)
Mar 08, 2017 39.38 39.48 38.54 38.56 660,038 -0.97(-2.46%)
Mar 07, 2017 39.50 39.62 39.36 39.53 299,989 +0.00(+0.00%)
Mar 06, 2017 39.55 39.68 39.29 39.53 473,901 -0.08(-0.21%)
Mar 03, 2017 40.03 40.03 39.29 39.62 396,438 +0.03(+0.06%)
Mar 02, 2017 39.58 39.79 39.36 39.59 443,068 +0.01(+0.03%)
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.