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 (%)
Jun 30, 2023 64.54 64.85 63.50 64.35 1,765,710 +0.01(+0.01%)
Jun 29, 2023 63.47 64.47 63.08 64.34 754,298 +0.68(+1.06%)
Jun 28, 2023 64.22 64.22 63.23 63.67 1,127,690 -0.54(-0.85%)
Jun 27, 2023 63.84 64.60 63.56 64.21 3,225,748 +0.67(+1.05%)
Jun 26, 2023 62.35 63.70 62.19 63.55 1,327,963 +1.40(+2.25%)
Jun 23, 2023 63.00 63.28 61.97 62.15 2,221,647 -1.27(-2.00%)
Jun 22, 2023 64.17 64.22 62.95 63.41 985,201 -0.57(-0.89%)
Jun 21, 2023 64.42 64.47 63.73 63.99 964,289 -0.57(-0.89%)
Jun 20, 2023 65.77 65.97 64.45 64.56 1,176,046 -1.39(-2.10%)
Jun 16, 2023 66.17 66.52 65.87 65.95 1,844,024 +0.08(+0.13%)
Jun 15, 2023 65.36 65.96 65.26 65.86 1,142,803 -2.77(-4.03%)
May 08, 2023 68.45 69.00 68.16 68.63 664,546 -0.04(-0.05%)
May 05, 2023 67.95 68.78 67.95 68.66 868,357 +0.97(+1.43%)
May 04, 2023 67.12 68.14 66.76 67.70 804,728 +0.55(+0.82%)
May 03, 2023 68.11 68.49 67.13 67.15 830,731 -0.80(-1.17%)
May 02, 2023 69.02 69.18 67.42 67.94 1,108,210 -1.27(-1.83%)
May 01, 2023 69.21 70.00 69.14 69.21 1,018,066 -0.36(-0.51%)
Apr 28, 2023 69.44 69.79 68.38 69.56 1,156,463 +0.68(+0.99%)
Apr 27, 2023 67.38 69.18 67.31 68.88 1,118,899 +1.46(+2.17%)
Apr 26, 2023 68.89 69.25 67.25 67.42 1,166,714 -1.58(-2.28%)
Apr 25, 2023 68.44 69.40 68.25 68.99 1,418,320 +0.51(+0.74%)
Apr 24, 2023 68.53 68.80 67.78 68.49 946,483 -0.05(-0.07%)
Apr 21, 2023 68.20 68.92 67.83 68.53 1,161,889 +0.49(+0.72%)
Apr 20, 2023 67.55 68.33 67.37 68.05 1,009,286 +0.17(+0.25%)
Apr 19, 2023 67.13 67.91 66.94 67.88 1,168,406 +0.20(+0.29%)
Apr 18, 2023 67.89 68.02 67.14 67.68 1,019,697 -0.37(-0.54%)
Apr 17, 2023 67.05 68.05 66.86 68.05 1,089,483 +1.19(+1.78%)
Apr 14, 2023 68.05 68.43 66.31 66.85 1,403,601 -0.97(-1.42%)
Apr 13, 2023 67.88 68.27 67.17 67.82 1,129,064 -0.33(-0.48%)
Apr 12, 2023 69.57 69.79 67.85 68.15 1,376,598 -0.94(-1.36%)
Apr 11, 2023 69.94 69.95 68.92 69.09 1,316,637 -0.86(-1.23%)
Apr 10, 2023 69.24 69.96 68.83 69.95 1,053,542 +0.71(+1.03%)
Apr 06, 2023 70.19 70.44 68.57 69.24 1,313,576 -0.58(-0.83%)
Apr 05, 2023 70.52 70.89 69.72 69.82 1,532,053 -0.97(-1.36%)
Apr 04, 2023 71.50 71.55 70.59 70.78 1,330,635 -0.72(-1.01%)
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.