WPC Historical Prices | W.P. Carey Inc. REIT Stock

Dow

0.00% Nasdaq

0.14%

W. P. Carey Inc. (WPC)

-NYSE

72.63 0.76(1.04%) 2:42PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	74.67	74.67	70.44	73.39	575,000	73.39
May 22, 2013	78.29	78.73	75.83	76.30	237,200	76.30
May 21, 2013	78.54	79.34	77.79	78.08	195,600	78.08
May 20, 2013	78.12	78.92	78.12	78.58	143,600	78.58
May 17, 2013	76.88	78.42	76.88	78.42	162,000	78.42
May 16, 2013	77.76	78.42	76.90	77.16	248,800	77.16
May 15, 2013	76.04	77.77	75.84	77.77	183,100	77.77
May 14, 2013	75.76	76.61	75.58	76.47	172,300	76.47
May 13, 2013	74.72	75.62	74.72	75.54	184,700	75.54
May 10, 2013	73.50	74.91	72.49	74.64	203,500	74.64
May 9, 2013	74.42	75.20	73.89	74.00	269,800	74.00
May 8, 2013	74.20	74.84	73.79	74.84	209,800	74.84
May 7, 2013	72.02	74.11	72.02	74.10	211,200	74.10
May 6, 2013	71.30	72.88	71.25	72.23	214,000	72.23
May 3, 2013	71.30	71.30	70.18	70.90	267,900	70.90
May 2, 2013	70.40	71.30	70.00	70.82	359,900	70.82
May 1, 2013	70.47	70.59	69.88	70.12	190,500	70.12
Apr 30, 2013	69.22	70.52	69.22	70.52	262,600	70.52
Apr 29, 2013	69.45	69.81	69.10	69.41	111,100	69.41
Apr 26, 2013	68.93	69.75	68.90	69.44	129,000	69.44
Apr 25, 2013	69.13	69.90	68.68	69.26	368,800	69.26
Apr 24, 2013	68.74	69.25	68.63	69.19	147,300	69.19
Apr 23, 2013	69.00	69.26	68.24	68.74	142,100	68.74
Apr 22, 2013	67.81	69.20	67.51	69.12	183,300	69.12
Apr 19, 2013	67.29	67.90	66.87	67.67	131,000	67.67
Apr 18, 2013	66.88	67.08	66.42	67.00	125,700	67.00
Apr 17, 2013	68.13	68.13	66.42	66.61	190,600	66.61
Apr 16, 2013	67.65	68.29	67.36	68.17	179,200	68.17
Apr 15, 2013	68.37	68.59	67.33	67.36	197,700	67.36
Apr 12, 2013	68.11	68.38	67.77	68.34	335,900	68.34
Apr 11, 2013	67.70	68.50	67.70	68.30	220,300	68.30
Apr 10, 2013	67.42	68.14	67.42	67.91	284,200	67.91
Apr 9, 2013	67.95	68.25	67.42	67.47	180,900	67.47
Apr 8, 2013	67.77	68.06	67.58	68.05	180,900	68.05
Apr 5, 2013	67.11	67.91	66.97	67.91	151,500	67.91
Apr 4, 2013	66.52	67.70	66.44	67.68	176,400	67.68
Apr 3, 2013	66.59	66.84	66.08	66.73	274,300	66.73
Apr 2, 2013	67.27	67.49	66.37	66.66	256,500	66.66
Apr 1, 2013	67.21	67.69	66.53	67.24	328,300	67.24
Mar 28, 2013	67.11	67.63	67.11	67.40	487,300	67.40
Mar 27, 2013	67.68	68.01	67.00	67.40	145,900	67.40
Mar 26, 2013	67.28	68.43	66.19	68.20	271,200	68.20
Mar 26, 2013	0.82 Dividend
Mar 25, 2013	68.29	68.62	67.59	67.71	214,100	66.89
Mar 22, 2013	67.25	68.03	67.12	68.02	240,600	67.20
Mar 21, 2013	67.64	67.97	67.02	67.05	179,000	66.24
Mar 20, 2013	67.65	68.30	67.25	67.73	171,300	66.91
Mar 19, 2013	68.01	68.49	67.01	67.81	325,000	66.99
Mar 18, 2013	67.71	68.99	67.43	68.09	684,000	67.27
Mar 15, 2013	64.69	68.86	64.65	68.45	2,472,900	67.62
Mar 14, 2013	64.24	64.68	63.51	63.96	408,800	63.19
Mar 13, 2013	63.20	64.40	63.08	64.30	158,000	63.52
Mar 12, 2013	63.15	63.67	62.38	63.39	234,100	62.62
Mar 11, 2013	63.00	63.44	62.41	63.43	259,000	62.66
Mar 8, 2013	61.93	63.37	61.93	63.20	438,300	62.43
Mar 7, 2013	60.98	61.24	60.56	61.17	129,600	60.43
Mar 6, 2013	61.15	61.19	60.46	61.00	175,900	60.26
Mar 5, 2013	59.98	61.12	59.90	61.12	358,300	60.38
Mar 4, 2013	59.80	59.98	59.41	59.88	536,500	59.15
Mar 1, 2013	59.29	59.92	59.29	59.65	468,700	58.93
Feb 28, 2013	59.51	59.85	59.21	59.59	321,600	58.87
Feb 27, 2013	59.98	60.54	59.26	59.51	172,600	58.79
Feb 26, 2013	57.87	60.30	57.87	60.21	205,800	59.48
Feb 25, 2013	58.28	58.37	57.97	58.20	199,100	57.50
Feb 22, 2013	57.80	58.38	57.74	58.36	132,800	57.65
Feb 21, 2013	58.15	58.25	57.52	57.79	223,000	57.09
Feb 20, 2013	58.22	58.47	58.13	58.30	140,200	57.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

W. P. Carey Inc. (WPC)