LSE - Delayed Quote USD

W. P. Carey Inc. (0LS8.L)

56.47 -0.17 (-0.31%)
At close: April 24 at 6:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 55.85 56.53 55.73 56.47 56.47 2,093
Apr 23, 2024 56.00 56.92 55.98 56.64 56.64 202
Apr 22, 2024 56.19 56.42 55.60 56.38 56.38 677
Apr 19, 2024 54.85 55.92 54.65 55.68 55.68 3,508
Apr 18, 2024 53.85 54.24 53.50 54.24 54.24 989
Apr 17, 2024 53.53 54.03 53.36 53.88 53.88 672
Apr 16, 2024 53.67 53.91 53.15 53.52 53.52 1,108
Apr 15, 2024 55.12 55.45 54.04 54.19 54.19 908
Apr 12, 2024 55.45 55.80 55.16 55.25 55.25 1,707
Apr 11, 2024 56.17 56.20 55.52 56.13 56.13 380
Apr 10, 2024 56.36 56.50 55.20 55.44 55.44 2,398
Apr 9, 2024 56.29 57.04 56.07 56.86 56.86 401
Apr 8, 2024 55.33 56.03 55.23 56.03 56.03 51,884
Apr 5, 2024 54.76 55.35 54.50 55.17 55.17 958
Apr 4, 2024 55.42 55.81 55.23 55.23 55.23 303
Apr 3, 2024 54.94 55.24 54.92 55.16 55.16 494
Apr 2, 2024 55.81 55.81 54.86 55.05 55.05 2,614
Mar 28, 2024 55.90 56.56 55.90 56.15 56.15 562
Mar 27, 2024 0.87 Dividend
Mar 27, 2024 55.11 55.80 55.11 55.57 55.57 2,977
Mar 26, 2024 55.78 55.92 55.55 55.80 54.93 594
Mar 25, 2024 56.10 56.49 55.77 55.82 54.95 1,123
Mar 22, 2024 56.82 56.83 55.89 55.98 55.11 1,230
Mar 21, 2024 56.61 56.90 56.42 56.52 55.64 301
Mar 20, 2024 55.67 56.38 55.67 56.26 55.39 562
Mar 19, 2024 55.50 56.00 55.29 55.75 54.89 1,008
Mar 18, 2024 56.00 56.15 55.38 55.58 54.72 928
Mar 15, 2024 55.19 56.24 55.19 55.91 55.04 702
Mar 14, 2024 56.43 56.43 55.09 55.09 54.23 904
Mar 13, 2024 57.07 57.66 56.50 56.52 55.64 1,223
Mar 12, 2024 58.14 58.14 56.92 56.92 56.04 3,338
Mar 11, 2024 57.51 58.33 57.33 58.29 57.39 4,120
Mar 8, 2024 57.64 58.25 57.52 58.25 57.35 1,075
Mar 7, 2024 57.65 58.04 57.46 57.46 56.57 679
Mar 6, 2024 56.84 57.72 56.84 57.49 56.60 844
Mar 5, 2024 57.28 57.63 56.76 56.76 55.88 893
Mar 4, 2024 56.64 57.34 55.93 57.07 56.19 2,010
Mar 1, 2024 56.20 56.25 55.54 55.92 55.05 5,330
Feb 29, 2024 56.06 56.79 56.06 56.51 55.63 385
Feb 28, 2024 54.69 55.64 54.52 55.40 54.54 706
Feb 27, 2024 55.10 55.50 54.94 54.94 54.09 1,764
Feb 26, 2024 55.88 56.00 54.45 54.45 53.61 1,813
Feb 23, 2024 56.38 56.74 56.37 56.67 55.80 355
Feb 22, 2024 56.77 56.77 56.23 56.44 55.56 991
Feb 21, 2024 57.10 57.44 56.68 56.88 56.00 1,333
Feb 20, 2024 57.21 57.61 56.99 57.04 56.16 1,196
Feb 16, 2024 56.86 57.64 56.48 57.55 56.66 1,085
Feb 15, 2024 56.40 57.32 56.19 56.96 56.08 959
Feb 14, 2024 56.18 56.36 55.67 55.97 55.11 429
Feb 13, 2024 55.74 55.92 54.71 55.63 54.77 986
Feb 12, 2024 56.82 57.67 56.37 57.16 56.27 1,477
Feb 9, 2024 60.35 60.65 56.40 56.83 55.95 3,786
Feb 8, 2024 60.45 61.36 60.45 61.28 60.33 1,256
Feb 7, 2024 60.97 60.98 60.45 60.85 59.91 89
Feb 6, 2024 60.03 60.89 59.87 60.82 59.88 376
Feb 5, 2024 60.61 60.89 59.79 60.28 59.35 618
Feb 2, 2024 62.20 62.20 60.78 61.17 60.22 521
Feb 1, 2024 61.76 62.03 61.56 61.58 60.63 389
Jan 31, 2024 62.55 62.90 62.38 62.44 61.47 501
Jan 30, 2024 63.02 63.06 62.51 62.80 61.83 368
Jan 29, 2024 62.80 63.19 62.55 62.96 61.98 267
Jan 26, 2024 63.56 63.95 63.05 63.13 62.15 171
Jan 25, 2024 64.55 64.55 63.23 63.41 62.43 294
Jan 24, 2024 65.72 65.80 63.94 63.94 62.95 59
Jan 23, 2024 65.21 65.21 64.36 64.47 63.47 187
Jan 22, 2024 66.00 66.46 64.49 64.71 63.71 604
Jan 19, 2024 65.29 65.65 64.80 65.60 64.58 495
Jan 18, 2024 66.13 66.32 64.91 65.26 64.25 405
Jan 17, 2024 66.26 66.88 65.26 65.45 64.44 314
Jan 16, 2024 67.06 67.15 66.45 66.85 65.81 350
Jan 12, 2024 67.26 67.41 66.47 67.11 66.07 280
Jan 11, 2024 66.46 66.52 65.62 66.34 65.31 69
Jan 10, 2024 66.91 67.10 66.18 67.10 66.06 459
Jan 9, 2024 66.14 67.10 65.86 66.68 65.64 373
Jan 8, 2024 64.53 66.93 64.53 66.68 65.64 882
Jan 5, 2024 64.28 65.26 63.88 64.78 63.77 431
Jan 4, 2024 64.33 65.20 64.25 64.77 63.77 200
Jan 3, 2024 65.17 65.38 64.32 65.37 64.36 654
Jan 2, 2024 64.65 66.00 64.40 65.95 64.93 534
Dec 29, 2023 65.50 65.57 64.93 65.20 64.19 1,368
Dec 28, 2023 0.86 Dividend
Dec 28, 2023 64.60 65.30 64.50 65.22 64.21 746
Dec 27, 2023 65.68 65.84 65.48 65.66 63.80 390
Dec 22, 2023 65.38 65.98 64.98 65.04 63.19 235
Dec 21, 2023 64.49 65.11 64.38 64.51 62.68 159
Dec 20, 2023 64.60 65.26 64.50 65.23 63.38 501
Dec 19, 2023 64.00 64.77 64.00 64.35 62.52 753
Dec 18, 2023 64.56 64.80 63.88 64.41 62.58 558
Dec 15, 2023 65.13 65.52 64.29 64.29 62.46 1,313
Dec 14, 2023 65.85 66.16 65.14 65.45 63.59 421
Dec 13, 2023 62.27 63.02 61.94 62.85 61.07 474
Dec 12, 2023 62.81 62.89 62.23 62.75 60.97 402
Dec 11, 2023 62.40 63.14 62.19 63.14 61.35 591
Dec 8, 2023 63.46 63.82 62.40 62.53 60.75 941
Dec 7, 2023 64.20 64.88 63.93 64.50 62.67 383
Dec 6, 2023 64.95 65.48 64.54 64.57 62.74 375
Dec 5, 2023 64.87 65.03 64.62 64.80 62.96 964
Dec 4, 2023 63.15 64.40 63.15 64.38 62.55 318
Dec 1, 2023 62.00 63.49 61.76 63.49 61.69 363
Nov 30, 2023 61.92 62.33 61.61 62.04 60.28 315
Nov 29, 2023 62.03 62.44 61.58 61.83 60.07 233
Nov 28, 2023 61.30 62.46 60.60 62.22 60.45 2,119
Nov 27, 2023 58.63 59.18 58.48 59.18 57.50 1,110
Nov 24, 2023 58.44 59.00 58.20 58.96 57.29 677
Nov 22, 2023 57.80 58.41 57.80 58.23 56.58 1,032
Nov 21, 2023 56.87 57.75 56.51 57.62 55.98 374
Nov 20, 2023 56.23 56.80 56.01 56.77 55.16 476
Nov 17, 2023 57.17 57.43 56.47 56.47 54.87 1,570
Nov 16, 2023 56.68 56.98 56.12 56.88 55.26 1,225
Nov 15, 2023 55.16 56.23 55.13 56.04 54.45 1,246
Nov 14, 2023 55.52 56.17 54.09 55.21 53.64 122
Nov 13, 2023 53.56 53.96 53.10 53.45 51.93 995
Nov 10, 2023 54.80 54.85 54.12 54.26 52.72 160
Nov 9, 2023 55.00 55.13 54.08 54.12 52.58 435
Nov 8, 2023 54.34 54.81 54.27 54.72 53.16 309
Nov 7, 2023 54.25 54.33 53.50 54.33 52.79 217
Nov 6, 2023 55.07 55.07 54.23 54.36 52.82 24,634
Nov 3, 2023 54.50 56.10 52.62 55.66 54.08 2,361
Nov 2, 2023 1.14 Dividend
Nov 2, 2023 53.99 55.39 53.74 55.25 53.68 1,171
Nov 1, 2023 53.85 54.29 53.68 54.15 51.50 345
Oct 31, 2023 53.21 53.71 52.73 53.05 50.46 734
Oct 30, 2023 53.26 53.58 51.64 52.37 49.81 694
Oct 27, 2023 53.42 53.93 52.74 53.06 50.47 237
Oct 26, 2023 52.55 53.46 52.41 53.00 50.41 2,567
Oct 25, 2023 53.36 53.45 52.72 52.89 50.31 1,846
Oct 24, 2023 53.23 53.51 52.82 53.49 50.88 644
Oct 23, 2023 52.26 53.38 52.19 52.97 50.38 717
Oct 20, 2023 53.43 54.01 53.19 53.26 50.66 394
Oct 19, 2023 53.26 54.51 52.86 54.04 51.40 107
Oct 18, 2023 55.29 55.29 54.02 54.36 51.70 325
Oct 17, 2023 54.43 55.73 54.29 54.91 52.23 673
Oct 16, 2023 54.73 54.86 53.64 54.58 51.92 352
Oct 13, 2023 54.30 54.52 53.53 53.98 51.34 910
Oct 12, 2023 54.50 54.60 53.74 53.77 51.14 465
Oct 11, 2023 54.26 54.81 53.97 54.13 51.49 880
Oct 10, 2023 53.58 54.02 53.00 53.83 51.20 1,129
Oct 9, 2023 52.25 53.95 52.04 53.95 51.31 2,397
Oct 6, 2023 51.94 52.92 51.37 52.90 50.31 1,788
Oct 5, 2023 51.99 52.13 51.74 52.06 49.52 747
Oct 4, 2023 52.50 52.65 51.66 52.13 49.58 708
Oct 3, 2023 52.85 52.97 51.91 51.91 49.38 1,575
Oct 2, 2023 54.00 54.29 52.98 53.39 50.78 3,515
Sep 29, 2023 55.04 55.31 53.69 53.72 51.09 1,085
Sep 28, 2023 1.07 Dividend
Sep 28, 2023 53.96 54.90 53.96 54.90 52.21 2,496
Sep 27, 2023 54.49 55.41 53.98 54.28 50.61 4,871
Sep 26, 2023 54.16 55.35 53.65 53.72 50.09 4,530
Sep 25, 2023 57.72 57.72 55.96 56.40 52.58 3,543
Sep 22, 2023 58.78 58.78 56.36 57.64 53.74 7,879
Sep 21, 2023 63.14 63.14 58.33 59.46 55.43 11,333
Sep 20, 2023 63.41 64.29 63.31 64.29 59.95 605
Sep 19, 2023 63.11 63.62 62.99 63.28 59.00 720
Sep 18, 2023 64.16 64.25 63.49 63.50 59.21 402
Sep 15, 2023 63.95 63.95 63.62 63.89 59.57 286
Sep 14, 2023 63.88 64.07 63.68 63.97 59.65 518
Sep 13, 2023 63.06 63.55 63.01 63.19 58.91 263
Sep 12, 2023 64.00 64.00 62.74 63.15 58.88 1,145
Sep 11, 2023 64.09 64.09 63.28 63.38 59.10 1,180
Sep 8, 2023 63.84 64.26 63.65 63.66 59.36 479
Sep 7, 2023 63.60 64.34 63.27 64.03 59.70 230
Sep 6, 2023 63.92 63.92 62.91 63.24 58.96 2,097
Sep 5, 2023 65.24 65.24 64.10 64.17 59.83 515
Sep 1, 2023 65.59 65.59 65.18 65.41 60.99 390
Aug 31, 2023 65.37 65.47 65.02 65.02 60.62 225
Aug 30, 2023 65.18 65.33 64.81 65.04 60.64 232
Aug 29, 2023 64.89 65.13 64.61 65.10 60.70 903
Aug 25, 2023 64.94 64.96 64.35 64.35 60.00 193
Aug 24, 2023 65.07 65.76 64.72 64.73 60.35 427
Aug 23, 2023 64.48 65.10 64.48 65.00 60.60 1,824
Aug 22, 2023 63.99 64.38 63.81 64.32 59.98 802
Aug 21, 2023 63.83 63.83 63.11 63.58 59.29 1,050
Aug 18, 2023 63.72 64.25 63.71 64.14 59.80 508
Aug 17, 2023 64.43 65.06 64.24 64.41 60.05 735
Aug 16, 2023 64.60 64.62 64.20 64.25 59.91 413
Aug 15, 2023 65.04 65.04 64.08 64.63 60.26 301
Aug 14, 2023 66.16 66.46 65.33 65.37 60.95 2,193
Aug 11, 2023 66.35 66.78 66.35 66.73 62.22 98
Aug 10, 2023 67.21 67.32 66.53 66.53 62.03 887
Aug 9, 2023 66.30 66.90 66.23 66.89 62.37 821
Aug 8, 2023 66.98 67.30 66.49 66.49 61.99 223
Aug 7, 2023 66.50 67.26 66.49 67.06 62.53 503
Aug 4, 2023 66.91 67.72 66.76 66.76 62.25 1,446
Aug 3, 2023 66.37 66.54 65.84 66.53 62.03 1,510
Aug 2, 2023 66.96 67.18 66.59 66.82 62.31 1,759
Aug 1, 2023 67.69 67.69 66.77 67.00 62.47 2,002
Jul 31, 2023 68.17 68.58 67.59 67.59 63.02 1,659
Jul 28, 2023 72.19 72.19 68.33 68.54 63.90 1,704
Jul 27, 2023 73.20 73.20 71.70 71.70 66.85 749
Jul 26, 2023 72.83 72.98 72.74 72.74 67.82 121
Jul 25, 2023 72.84 72.92 72.27 72.27 67.38 1,063
Jul 24, 2023 72.11 73.01 72.04 72.92 67.98 299
Jul 21, 2023 71.74 72.19 71.58 72.05 67.18 914
Jul 20, 2023 70.68 71.22 70.56 71.21 66.39 584
Jul 19, 2023 70.34 70.60 69.93 70.46 65.70 614
Jul 18, 2023 69.63 70.10 69.37 69.39 64.70 1,003
Jul 17, 2023 69.47 69.55 68.90 69.35 64.66 431
Jul 14, 2023 69.47 69.61 68.90 69.18 64.50 404
Jul 13, 2023 69.41 69.68 69.04 69.48 64.78 242
Jul 12, 2023 69.75 70.25 69.71 69.91 65.19 288
Jul 11, 2023 67.95 68.81 67.80 68.74 64.09 893
Jul 10, 2023 67.43 67.63 67.14 67.63 63.06 1,481
Jul 7, 2023 67.85 68.17 67.68 68.17 63.56 536
Jul 6, 2023 67.92 68.03 66.81 68.03 63.43 1,250
Jul 5, 2023 68.54 69.25 68.00 68.98 64.32 391
Jul 3, 2023 67.71 68.84 67.52 68.51 63.87 430
Jun 30, 2023 67.94 67.94 66.79 66.91 62.38 1,513
Jun 29, 2023 1.07 Dividend
Jun 29, 2023 66.50 67.49 66.48 67.48 62.92 852
Jun 28, 2023 68.53 68.53 67.61 67.94 62.35 298
Jun 27, 2023 68.10 68.57 67.87 68.24 62.62 486
Jun 26, 2023 66.72 67.56 66.48 67.50 61.94 578
Jun 23, 2023 67.29 67.40 66.20 66.37 60.91 1,174
Jun 22, 2023 68.45 68.45 67.25 67.34 61.80 1,319
Jun 21, 2023 68.65 68.75 68.01 68.27 62.65 1,046
Jun 20, 2023 70.33 70.33 68.96 68.96 63.28 1,110
Jun 16, 2023 70.57 70.71 70.43 70.43 64.63 233
Jun 15, 2023 69.89 70.21 69.70 69.83 64.08 1,226
Jun 14, 2023 69.83 70.57 69.83 70.21 64.43 458
Jun 13, 2023 70.59 70.81 70.00 70.42 64.63 91
Jun 12, 2023 70.98 70.98 69.98 70.15 64.37 190
Jun 9, 2023 70.89 71.20 70.72 70.85 65.02 138
Jun 8, 2023 70.82 70.87 70.38 70.82 64.99 327
Jun 7, 2023 70.40 71.10 70.23 71.07 65.22 145
Jun 6, 2023 70.99 70.99 70.39 70.46 64.66 58
Jun 5, 2023 70.93 71.04 70.61 70.80 64.97 193
Jun 2, 2023 69.87 71.04 69.82 70.74 64.92 434
Jun 1, 2023 69.57 69.66 68.74 68.75 63.09 197
May 31, 2023 68.61 69.31 68.43 69.31 63.61 186
May 30, 2023 68.38 68.88 68.36 68.51 62.88 302
May 26, 2023 67.35 67.97 67.10 67.76 62.18 287
May 25, 2023 67.89 68.00 66.84 67.45 61.90 1,409
May 24, 2023 69.07 69.27 68.16 68.31 62.69 356
May 23, 2023 69.53 69.67 69.32 69.48 63.77 592
May 22, 2023 69.34 69.34 68.60 69.30 63.60 97
May 19, 2023 69.11 69.49 68.44 68.44 62.81 220
May 18, 2023 69.53 69.71 68.27 68.27 62.65 624
May 17, 2023 69.57 70.13 69.52 70.13 64.36 126
May 16, 2023 70.72 70.76 69.77 69.90 64.15 480
May 15, 2023 71.95 71.95 71.23 71.23 65.37 670
May 12, 2023 71.90 71.90 71.18 71.18 65.32 9,590
May 11, 2023 72.63 72.63 71.56 71.88 65.96 2
May 10, 2023 72.32 72.71 72.10 72.49 66.52 314
May 9, 2023 72.65 72.65 72.00 72.58 66.61 19
May 5, 2023 73.11 73.11 72.73 72.92 66.92 207
May 4, 2023 71.77 72.26 71.26 72.26 66.31 54
May 3, 2023 72.60 72.64 72.39 72.64 66.66 81
May 2, 2023 73.71 73.74 72.03 72.26 66.31 389
Apr 28, 2023 74.04 74.25 74.04 74.25 68.14 58
Apr 27, 2023 71.82 72.65 71.82 72.65 66.68 243
Apr 26, 2023 73.33 73.33 72.50 72.50 66.53 212
Apr 25, 2023 73.22 73.69 73.01 73.57 67.52 245
Apr 24, 2023 73.00 73.06 72.49 72.89 66.89 150