Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 3:30AM ET - U.S. Markets open in 6 hrs.. Dow  0.16% Nasdaq  0.00%

W. P. Carey & Co. LLC (WPC)

On Nov 24: 26.16   0.00 (0.00%)

MORE ON WPC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 26.17 26.17 25.50 26.16 74,200 26.16 23-Nov-09 26.75 26.75 26.04 26.18 110,200 26.18 20-Nov-09 27.00 27.18 26.92 26.99 19,100 26.99 19-Nov-09 27.33 27.55 27.04 27.14 16,700 27.14 18-Nov-09 27.43 27.56 27.27 27.30 18,900 27.30 17-Nov-09 27.11 27.50 27.11 27.44 48,800 27.44 16-Nov-09 27.23 27.99 27.23 27.73 50,900 27.73 13-Nov-09 27.57 27.57 27.10 27.26 16,100 27.26 12-Nov-09 27.50 27.52 27.28 27.34 20,500 27.34 11-Nov-09 27.50 27.52 27.16 27.49 22,900 27.49 10-Nov-09 27.47 27.48 27.02 27.22 27,900 27.22 9-Nov-09 26.80 27.75 26.80 27.40 45,900 27.40 6-Nov-09 27.52 27.56 26.65 26.82 36,500 26.82 5-Nov-09 26.92 28.74 26.92 27.75 57,400 27.75 4-Nov-09 27.81 28.04 27.36 27.36 22,300 27.36 3-Nov-09 27.25 28.31 26.76 27.51 48,400 27.51 2-Nov-09 27.68 27.79 27.15 27.27 25,500 27.27 30-Oct-09 28.10 28.40 27.55 27.70 16,700 27.70 29-Oct-09 27.64 28.53 27.51 28.20 31,700 28.20 28-Oct-09 28.16 28.29 27.64 27.68 18,700 27.68 27-Oct-09 28.54 28.57 28.16 28.29 14,800 28.29 26-Oct-09 28.66 29.31 28.42 28.62 21,200 28.62 23-Oct-09 29.62 29.62 28.77 28.87 13,100 28.87 22-Oct-09 28.98 29.40 28.49 29.36 11,600 29.36 21-Oct-09 29.50 29.76 28.96 29.11 33,200 29.11 20-Oct-09 29.63 29.72 29.32 29.57 20,200 29.57 19-Oct-09 29.40 29.80 29.40 29.48 28,600 29.48 16-Oct-09 28.91 29.68 28.62 29.45 44,200 29.45 15-Oct-09 28.81 29.29 28.40 29.26 41,700 29.26 14-Oct-09 27.84 28.58 27.81 28.39 50,100 28.39 13-Oct-09 28.00 28.18 27.62 27.81 24,200 27.81 12-Oct-09 28.00 28.61 28.00 28.35 39,300 28.35 9-Oct-09 28.15 28.33 28.00 28.16 17,100 28.16 8-Oct-09 27.41 28.08 27.00 27.87 39,700 27.87 7-Oct-09 27.68 27.81 27.21 27.40 29,900 27.40 6-Oct-09 28.05 28.24 27.56 27.87 29,700 27.87 5-Oct-09 27.00 28.08 26.93 27.84 79,200 27.84 2-Oct-09 27.01 27.09 26.34 26.92 61,500 26.92 1-Oct-09 28.01 28.06 27.02 27.19 56,200 27.19 30-Sep-09 29.00 29.00 27.91 28.31 59,400 28.31 29-Sep-09 29.33 29.33 28.80 28.95 36,000 28.95 28-Sep-09 29.50 29.96 29.18 29.38 27,900 29.38 28-Sep-09 $ 0.50 Dividend 25-Sep-09 29.50 29.98 29.27 29.35 30,800 28.85 24-Sep-09 30.20 30.67 29.75 29.84 45,100 29.33 23-Sep-09 30.03 30.51 30.03 30.27 33,100 29.75 22-Sep-09 30.00 30.45 29.80 30.25 76,400 29.73 21-Sep-09 29.32 29.94 29.26 29.92 98,600 29.41 18-Sep-09 28.90 29.90 27.94 29.90 170,800 29.39 17-Sep-09 28.40 28.76 28.40 28.50 49,700 28.01 16-Sep-09 28.17 28.60 28.06 28.43 25,200 27.95 15-Sep-09 28.32 28.38 27.98 28.25 28,100 27.77 14-Sep-09 27.54 27.99 27.50 27.94 15,200 27.46 11-Sep-09 27.75 28.01 27.64 27.85 15,400 27.38 10-Sep-09 27.92 28.10 27.83 27.92 24,100 27.44 9-Sep-09 27.91 28.39 27.63 28.07 17,600 27.59 8-Sep-09 27.48 28.16 27.48 28.06 14,300 27.58 4-Sep-09 28.40 28.40 27.42 27.74 33,700 27.27 3-Sep-09 28.01 28.07 27.58 28.00 32,500 27.52 2-Sep-09 27.66 28.08 27.10 28.07 136,400 27.59 1-Sep-09 27.97 28.40 27.20 27.41 62,300 26.94 31-Aug-09 28.66 28.91 28.22 28.51 18,200 28.02 28-Aug-09 28.75 29.24 28.46 28.99 27,800 28.50 27-Aug-09 28.61 29.32 28.61 29.29 43,500 28.79 26-Aug-09 28.61 28.89 28.61 28.78 16,000 28.29 25-Aug-09 28.82 28.88 28.45 28.80 16,000 28.31 24-Aug-09 28.58 29.00 28.18 28.54 26,800 28.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions