Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

W. P. Carey Inc. (WPC)

NYSE - NYSE Delayed Price. Currency in USD
83.78-0.47 (-0.56%)
At close: 04:00PM EST
83.32 -0.46 (-0.55%)
After hours: 07:04PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202383.9883.9882.7183.7883.78757,100
Feb 02, 202384.1085.6483.9584.2584.251,087,600
Feb 01, 202385.0085.5883.0984.1084.10966,400
Jan 31, 202384.4585.6684.0085.5385.53924,100
Jan 30, 202385.1085.9484.7584.7684.76536,500
Jan 27, 202385.2185.7584.9585.5585.55400,900
Jan 26, 202384.9185.1384.4485.1385.13451,600
Jan 25, 202384.6484.8683.8784.6484.64582,300
Jan 24, 202383.1585.1483.0084.7684.76508,300
Jan 23, 202384.0084.7883.5584.1384.13554,300
Jan 20, 202382.8884.0681.8783.9783.97621,400
Jan 19, 202382.0982.9581.9282.5082.50695,600
Jan 18, 202383.9084.2182.2282.3382.33591,100
Jan 17, 202383.0084.5583.0083.9683.96817,400
Jan 13, 202382.8683.6082.5983.1483.14750,700
Jan 12, 202383.0283.7382.3583.5683.56534,000
Jan 11, 202380.7682.9780.7682.7682.76847,800
Jan 10, 202380.9681.1780.0480.3680.361,045,800
Jan 09, 202380.4981.5079.9281.0681.06857,100
Jan 06, 202378.4380.7078.4380.6180.61958,200
Jan 05, 202378.5378.7277.7378.1078.10712,900
Jan 04, 202378.5280.1478.3079.1379.13824,500
Jan 03, 202378.4879.1677.5578.2778.27877,900
Dec 30, 202277.9078.4277.4578.1578.15623,100
Dec 29, 202278.0078.8177.5978.4878.48555,000
Dec 28, 202279.8680.1478.2678.5878.58666,500
Dec 27, 202279.8580.0079.4079.6879.68710,300
Dec 23, 202278.5779.7678.2379.7579.751,073,900
Dec 22, 202279.2179.3877.5878.7978.79815,500
Dec 21, 202279.3980.7379.3479.5679.561,094,800
Dec 20, 202279.3979.4377.5878.5978.591,170,800
Dec 19, 202279.6180.8979.2680.0280.021,556,500
Dec 16, 202279.5180.5877.9079.7879.784,271,400
Dec 15, 202280.5181.3379.8380.6880.681,843,900
Dec 14, 202280.3981.5579.9980.4580.451,432,300
Dec 13, 202280.6981.1879.4880.5280.521,452,700
Dec 12, 202278.9279.4478.2979.4479.44873,600
Dec 09, 202279.2979.4678.6978.8578.85965,800
Dec 08, 202279.1980.3478.5178.9778.97820,100
Dec 07, 202279.4280.2679.0579.0679.06622,800
Dec 06, 202279.7880.0679.4279.6579.65544,500
Dec 05, 202280.9181.1079.5779.7479.74867,900
Dec 02, 202280.3082.2580.0181.9281.921,315,500
Dec 01, 202279.1981.0878.9480.8180.811,290,900
Nov 30, 202277.8878.8077.0578.8078.801,744,100
Nov 29, 202277.5478.6577.1378.2278.221,034,200
Nov 28, 202279.8280.2077.6177.7577.75925,200
Nov 25, 202279.8180.5079.7280.3880.38387,000
Nov 23, 202280.3680.7679.0979.6679.66717,100
Nov 22, 202280.3780.9880.3380.6280.62824,100
Nov 21, 202279.6880.8479.6380.3080.30913,200
Nov 18, 202279.6079.8579.0079.7279.72621,300
Nov 17, 202277.4678.8977.4478.8878.88925,500
Nov 16, 202278.2278.8677.9678.2778.27736,000
Nov 15, 202278.8579.2478.0278.5278.521,007,800
Nov 14, 202278.0078.8277.3577.9577.95941,800
Nov 11, 202279.6780.0377.4678.4178.411,366,000
Nov 10, 202280.0080.8179.4179.8379.831,729,700
Nov 09, 202277.5979.1277.4978.4478.442,060,600
Nov 08, 202277.7578.4177.3477.8177.81740,300
Nov 07, 202277.6978.4476.9978.0478.041,013,700
Nov 04, 202276.0777.7075.3877.4077.401,222,400
Nov 03, 202274.3975.2273.3175.0575.05830,700
Nov 02, 202276.4276.7474.9975.3775.37800,600
Nov 01, 202276.5577.1876.3676.7076.70928,500
Oct 31, 202275.3276.3175.3176.3076.301,020,200
Oct 28, 202274.3376.1774.1775.9175.91676,500
Oct 27, 202274.3275.7274.1174.5674.56993,600
Oct 26, 202273.7574.3373.4073.7373.73736,500
Oct 25, 202271.1573.5271.1373.5073.50914,700
Oct 24, 202271.2171.6970.7871.0971.09721,500
Oct 21, 202270.5071.0869.5270.8570.85793,400
Oct 20, 202271.1271.7770.3270.5470.54716,500
Oct 19, 202270.5071.2670.1970.7070.70838,400
Oct 18, 202271.0071.8170.6971.2771.27914,000
Oct 17, 202269.2671.2369.0270.2270.221,570,900
Oct 14, 202272.1072.3868.2468.4668.461,194,100
Oct 13, 202269.7871.8369.0871.1671.161,153,000
Oct 12, 202271.2671.8270.8470.9870.98777,500
Oct 11, 202270.6671.6969.9071.5271.521,393,100
Oct 10, 202271.5572.2470.5570.6870.68799,400
Oct 07, 202271.2072.4770.5271.3271.321,421,600
Oct 06, 202273.6374.0971.5271.7671.761,207,800
Oct 05, 202272.8473.9672.0873.5573.551,447,900
Oct 04, 202272.3674.3172.2373.6473.641,545,900
Oct 03, 202270.7072.5769.5272.0072.001,459,500
Sep 30, 202269.4170.2068.6869.8069.801,885,800
Sep 29, 202271.3571.7667.7768.7768.772,013,500
Sep 28, 202272.6373.6471.8672.9972.991,647,600
Sep 27, 202275.0075.3872.2072.3172.311,616,600
Sep 26, 202278.0078.0073.6074.7674.761,689,100
Sep 23, 202278.4078.9177.6078.4778.471,031,000
Sep 22, 202280.7480.9178.7279.1979.191,109,600
Sep 21, 202282.8183.2280.6380.6380.63875,800
Sep 20, 202283.5383.5982.0182.2782.27735,500
Sep 19, 202284.0884.5383.5684.2784.27793,700
Sep 16, 202283.3185.0483.1284.6084.602,557,100
Sep 15, 202284.9085.2483.4483.4683.46660,300
Sep 14, 202284.5085.7284.3384.7584.751,004,200
Sep 13, 202285.4585.7684.2684.8384.831,076,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement