W. P. Carey Inc. (WPC)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

83.78

-0.47

(-0.56%)

At close: 04:00PM EST

83.32

-0.46

(-0.55%)

After hours:

07:04PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	83.98	83.98	82.71	83.78	83.78	757,100
Feb 02, 2023	84.10	85.64	83.95	84.25	84.25	1,087,600
Feb 01, 2023	85.00	85.58	83.09	84.10	84.10	966,400
Jan 31, 2023	84.45	85.66	84.00	85.53	85.53	924,100
Jan 30, 2023	85.10	85.94	84.75	84.76	84.76	536,500
Jan 27, 2023	85.21	85.75	84.95	85.55	85.55	400,900
Jan 26, 2023	84.91	85.13	84.44	85.13	85.13	451,600
Jan 25, 2023	84.64	84.86	83.87	84.64	84.64	582,300
Jan 24, 2023	83.15	85.14	83.00	84.76	84.76	508,300
Jan 23, 2023	84.00	84.78	83.55	84.13	84.13	554,300
Jan 20, 2023	82.88	84.06	81.87	83.97	83.97	621,400
Jan 19, 2023	82.09	82.95	81.92	82.50	82.50	695,600
Jan 18, 2023	83.90	84.21	82.22	82.33	82.33	591,100
Jan 17, 2023	83.00	84.55	83.00	83.96	83.96	817,400
Jan 13, 2023	82.86	83.60	82.59	83.14	83.14	750,700
Jan 12, 2023	83.02	83.73	82.35	83.56	83.56	534,000
Jan 11, 2023	80.76	82.97	80.76	82.76	82.76	847,800
Jan 10, 2023	80.96	81.17	80.04	80.36	80.36	1,045,800
Jan 09, 2023	80.49	81.50	79.92	81.06	81.06	857,100
Jan 06, 2023	78.43	80.70	78.43	80.61	80.61	958,200
Jan 05, 2023	78.53	78.72	77.73	78.10	78.10	712,900
Jan 04, 2023	78.52	80.14	78.30	79.13	79.13	824,500
Jan 03, 2023	78.48	79.16	77.55	78.27	78.27	877,900
Dec 30, 2022	77.90	78.42	77.45	78.15	78.15	623,100
Dec 29, 2022	78.00	78.81	77.59	78.48	78.48	555,000
Dec 28, 2022	79.86	80.14	78.26	78.58	78.58	666,500
Dec 27, 2022	79.85	80.00	79.40	79.68	79.68	710,300
Dec 23, 2022	78.57	79.76	78.23	79.75	79.75	1,073,900
Dec 22, 2022	79.21	79.38	77.58	78.79	78.79	815,500
Dec 21, 2022	79.39	80.73	79.34	79.56	79.56	1,094,800
Dec 20, 2022	79.39	79.43	77.58	78.59	78.59	1,170,800
Dec 19, 2022	79.61	80.89	79.26	80.02	80.02	1,556,500
Dec 16, 2022	79.51	80.58	77.90	79.78	79.78	4,271,400
Dec 15, 2022	80.51	81.33	79.83	80.68	80.68	1,843,900
Dec 14, 2022	80.39	81.55	79.99	80.45	80.45	1,432,300
Dec 13, 2022	80.69	81.18	79.48	80.52	80.52	1,452,700
Dec 12, 2022	78.92	79.44	78.29	79.44	79.44	873,600
Dec 09, 2022	79.29	79.46	78.69	78.85	78.85	965,800
Dec 08, 2022	79.19	80.34	78.51	78.97	78.97	820,100
Dec 07, 2022	79.42	80.26	79.05	79.06	79.06	622,800
Dec 06, 2022	79.78	80.06	79.42	79.65	79.65	544,500
Dec 05, 2022	80.91	81.10	79.57	79.74	79.74	867,900
Dec 02, 2022	80.30	82.25	80.01	81.92	81.92	1,315,500
Dec 01, 2022	79.19	81.08	78.94	80.81	80.81	1,290,900
Nov 30, 2022	77.88	78.80	77.05	78.80	78.80	1,744,100
Nov 29, 2022	77.54	78.65	77.13	78.22	78.22	1,034,200
Nov 28, 2022	79.82	80.20	77.61	77.75	77.75	925,200
Nov 25, 2022	79.81	80.50	79.72	80.38	80.38	387,000
Nov 23, 2022	80.36	80.76	79.09	79.66	79.66	717,100
Nov 22, 2022	80.37	80.98	80.33	80.62	80.62	824,100
Nov 21, 2022	79.68	80.84	79.63	80.30	80.30	913,200
Nov 18, 2022	79.60	79.85	79.00	79.72	79.72	621,300
Nov 17, 2022	77.46	78.89	77.44	78.88	78.88	925,500
Nov 16, 2022	78.22	78.86	77.96	78.27	78.27	736,000
Nov 15, 2022	78.85	79.24	78.02	78.52	78.52	1,007,800
Nov 14, 2022	78.00	78.82	77.35	77.95	77.95	941,800
Nov 11, 2022	79.67	80.03	77.46	78.41	78.41	1,366,000
Nov 10, 2022	80.00	80.81	79.41	79.83	79.83	1,729,700
Nov 09, 2022	77.59	79.12	77.49	78.44	78.44	2,060,600
Nov 08, 2022	77.75	78.41	77.34	77.81	77.81	740,300
Nov 07, 2022	77.69	78.44	76.99	78.04	78.04	1,013,700
Nov 04, 2022	76.07	77.70	75.38	77.40	77.40	1,222,400
Nov 03, 2022	74.39	75.22	73.31	75.05	75.05	830,700
Nov 02, 2022	76.42	76.74	74.99	75.37	75.37	800,600
Nov 01, 2022	76.55	77.18	76.36	76.70	76.70	928,500
Oct 31, 2022	75.32	76.31	75.31	76.30	76.30	1,020,200
Oct 28, 2022	74.33	76.17	74.17	75.91	75.91	676,500
Oct 27, 2022	74.32	75.72	74.11	74.56	74.56	993,600
Oct 26, 2022	73.75	74.33	73.40	73.73	73.73	736,500
Oct 25, 2022	71.15	73.52	71.13	73.50	73.50	914,700
Oct 24, 2022	71.21	71.69	70.78	71.09	71.09	721,500
Oct 21, 2022	70.50	71.08	69.52	70.85	70.85	793,400
Oct 20, 2022	71.12	71.77	70.32	70.54	70.54	716,500
Oct 19, 2022	70.50	71.26	70.19	70.70	70.70	838,400
Oct 18, 2022	71.00	71.81	70.69	71.27	71.27	914,000
Oct 17, 2022	69.26	71.23	69.02	70.22	70.22	1,570,900
Oct 14, 2022	72.10	72.38	68.24	68.46	68.46	1,194,100
Oct 13, 2022	69.78	71.83	69.08	71.16	71.16	1,153,000
Oct 12, 2022	71.26	71.82	70.84	70.98	70.98	777,500
Oct 11, 2022	70.66	71.69	69.90	71.52	71.52	1,393,100
Oct 10, 2022	71.55	72.24	70.55	70.68	70.68	799,400
Oct 07, 2022	71.20	72.47	70.52	71.32	71.32	1,421,600
Oct 06, 2022	73.63	74.09	71.52	71.76	71.76	1,207,800
Oct 05, 2022	72.84	73.96	72.08	73.55	73.55	1,447,900
Oct 04, 2022	72.36	74.31	72.23	73.64	73.64	1,545,900
Oct 03, 2022	70.70	72.57	69.52	72.00	72.00	1,459,500
Sep 30, 2022	69.41	70.20	68.68	69.80	69.80	1,885,800
Sep 29, 2022	71.35	71.76	67.77	68.77	68.77	2,013,500
Sep 28, 2022	72.63	73.64	71.86	72.99	72.99	1,647,600
Sep 27, 2022	75.00	75.38	72.20	72.31	72.31	1,616,600
Sep 26, 2022	78.00	78.00	73.60	74.76	74.76	1,689,100
Sep 23, 2022	78.40	78.91	77.60	78.47	78.47	1,031,000
Sep 22, 2022	80.74	80.91	78.72	79.19	79.19	1,109,600
Sep 21, 2022	82.81	83.22	80.63	80.63	80.63	875,800
Sep 20, 2022	83.53	83.59	82.01	82.27	82.27	735,500
Sep 19, 2022	84.08	84.53	83.56	84.27	84.27	793,700
Sep 16, 2022	83.31	85.04	83.12	84.60	84.60	2,557,100
Sep 15, 2022	84.90	85.24	83.44	83.46	83.46	660,300
Sep 14, 2022	84.50	85.72	84.33	84.75	84.75	1,004,200
Sep 13, 2022	85.45	85.76	84.26	84.83	84.83	1,076,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

W. P. Carey Inc. (WPC)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)