WPC - W. P. Carey Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201770.0570.6870.0170.6670.66584,564
Dec 14, 201770.1870.3069.5569.7969.79443,000
Dec 13, 201770.0370.5970.0370.3770.37314,600
Dec 12, 201770.0570.3769.7669.8469.84361,700
Dec 11, 201770.3070.3869.9970.1470.14312,000
Dec 08, 201770.8071.0370.1670.9170.91162,200
Dec 07, 201769.9970.6669.8570.5270.52171,800
Dec 06, 201769.6970.3169.4770.0770.07171,200
Dec 05, 201771.0071.1370.0870.1070.10193,600
Dec 04, 201771.1171.6470.8371.0171.01368,900
Dec 01, 201770.9571.3670.2971.1671.16267,900
Nov 30, 201771.1071.4170.6871.1871.18502,000
Nov 29, 201771.4571.6170.6771.1071.10221,600
Nov 28, 201771.3371.8671.0871.5671.56257,800
Nov 27, 201771.6971.7171.0771.1371.13169,900
Nov 24, 201771.5971.7371.4371.5271.5273,600
Nov 22, 201772.3072.3871.4471.4871.48208,000
Nov 21, 201771.4672.4171.4672.3272.32326,400
Nov 20, 201771.6971.6971.1771.4971.49210,300
Nov 17, 201771.3171.5971.1371.4571.45238,500
Nov 16, 201771.1471.7471.0271.5071.50263,200
Nov 15, 201771.4171.7271.0171.2671.26267,800
Nov 14, 201771.5971.9971.3071.3371.33248,100
Nov 13, 201771.0371.8071.0371.6971.69338,100
Nov 10, 201771.0971.3970.9870.9970.99264,400
Nov 09, 201771.0971.9971.0871.2571.25308,900
Nov 08, 201770.9871.7370.8171.3271.32324,400
Nov 07, 201769.9471.3069.9071.2271.22345,400
Nov 06, 201769.9570.5069.6669.8969.89316,600
Nov 03, 201768.4170.4368.1270.3470.34469,700
Nov 02, 201768.3568.9868.3168.5568.55336,400
Nov 01, 201767.9068.5167.8768.2368.23286,500
Oct 31, 201768.4268.5067.6968.1568.15398,100
Oct 30, 201768.4668.6568.1068.3868.38213,600
Oct 27, 201768.3268.6667.5968.4268.42232,900
Oct 26, 201768.7968.8967.7267.8467.84266,600
Oct 25, 201768.7268.9767.6268.5468.54333,500
Oct 24, 201769.1169.4168.6568.9868.98202,700
Oct 23, 201769.6769.8369.2269.4069.40219,200
Oct 20, 201769.4569.7469.0969.7469.74275,600
Oct 19, 201769.5469.6869.1069.4469.44274,400
Oct 18, 201769.3769.8469.2669.6869.68300,700
Oct 17, 201769.6069.6569.0569.2869.28185,200
Oct 16, 201769.7369.8569.2569.5869.58249,100
Oct 13, 201769.3969.8369.0969.6069.60312,900
Oct 12, 201768.7369.2968.6069.2469.24234,900
Oct 11, 201768.5568.8268.5168.6868.68205,100
Oct 10, 201768.4568.9168.2768.6068.60240,000
Oct 09, 201767.9168.3967.8868.3168.31211,200
Oct 06, 201767.8567.9567.3267.9167.91214,500
Oct 05, 201768.5668.7868.1268.2068.20229,700
Oct 04, 201768.0168.4767.6168.4368.43350,500
Oct 03, 201767.7768.1267.4968.0168.01278,000
Oct 02, 201767.7067.9467.4467.7767.77294,600
Sep 29, 201767.5467.5766.8467.3967.39520,900
Sep 29, 20171.005 Dividend
Sep 28, 201768.1568.6767.8668.5567.55333,400
Sep 27, 201768.6068.7067.6768.0167.01373,200
Sep 26, 201768.6468.9668.5568.7167.70154,400
Sep 25, 201768.7069.0568.4168.5667.55288,000
Sep 22, 201768.6869.0968.5368.6367.62239,200
Sep 21, 201769.1069.2968.5868.5867.57285,700
Sep 20, 201769.0769.4568.6469.0368.02192,700
Sep 19, 201769.7569.9968.7769.0368.02485,800
Sep 18, 201769.6969.8269.4469.7068.68377,400
Sep 15, 201769.3269.6868.7369.6668.64549,800
Sep 14, 201769.1169.5868.7569.4668.44329,600
Sep 13, 201769.3769.3768.8169.1168.10329,500
Sep 12, 201769.8970.0169.1169.4168.39195,100
Sep 11, 201769.9070.3869.7569.9368.90229,400
Sep 08, 201769.5870.0569.4669.6468.62179,800
Sep 07, 201769.3069.6869.1969.6868.66184,100
Sep 06, 201769.3370.1369.1069.1668.15259,700
Sep 05, 201769.3869.6368.9069.2568.23298,600
Sep 01, 201768.9869.6068.8369.3468.32264,000
Aug 31, 201768.2269.2568.0268.8567.84354,500
Aug 30, 201767.7368.0067.4268.0067.00175,100
Aug 29, 201767.8168.1867.4367.7366.74238,400
Aug 28, 201767.7268.1867.5467.8166.82308,900
Aug 25, 201767.5867.9567.5167.5366.54245,900
Aug 24, 201767.4867.9567.2267.3266.33256,900
Aug 23, 201767.0867.7467.0567.3466.35159,700
Aug 22, 201767.4667.7866.8167.1866.20165,900
Aug 21, 201767.1267.8167.0767.6066.61222,400
Aug 18, 201767.1667.2966.7467.1066.12190,500
Aug 17, 201767.2867.7367.2067.2466.25196,200
Aug 16, 201767.0867.8166.9467.3966.40285,600
Aug 15, 201766.6167.0166.0567.0166.03170,100
Aug 14, 201766.9267.2266.4266.7165.73401,700
Aug 11, 201765.5165.9165.2965.8764.90259,300
Aug 10, 201766.4066.4065.7865.9765.00243,200
Aug 09, 201767.0967.1966.0666.4665.49327,300
Aug 08, 201767.5067.7066.6867.1066.12282,600
Aug 07, 201768.3768.4967.3267.5866.59289,100
Aug 04, 201768.1669.0067.6568.3967.39222,500
Aug 03, 201767.9168.1267.5267.6566.66203,400
Aug 02, 201768.5868.5867.6167.9466.94163,600
Aug 01, 201768.5968.8768.3568.8467.83231,700
Jul 31, 201768.3668.5167.8868.5167.51265,500
Jul 28, 201768.5168.6367.9768.1667.16189,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...