U.S. Markets close in 1 hr 9 mins

W. P. Carey Inc. (WPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.11-0.66 (-0.90%)
As of 2:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202173.7173.9773.0273.1173.11340,599
Apr 22, 202173.9574.4073.6573.7773.77711,200
Apr 21, 202173.8874.1973.3573.9273.92659,800
Apr 20, 202172.9273.8372.5673.7173.71606,200
Apr 19, 202172.3373.1271.9173.1273.12580,900
Apr 16, 202172.4872.6672.0772.1072.10568,000
Apr 15, 202171.7372.2571.4172.2172.21868,500
Apr 14, 202171.9072.0971.3171.4471.44527,100
Apr 13, 202171.3071.9170.9471.8871.88550,300
Apr 12, 202170.5771.2670.1571.2571.25640,200
Apr 09, 202170.8971.1370.2470.5770.57591,700
Apr 08, 202171.0171.7270.7270.9470.94686,400
Apr 07, 202171.6372.2270.6571.0171.011,088,000
Apr 06, 202171.8572.4571.7572.4472.44986,500
Apr 05, 202172.5072.8071.3772.1072.101,100,700
Apr 01, 202171.2572.3770.9872.3672.361,144,100
Mar 31, 202170.4271.9770.1770.7670.761,947,900
Mar 30, 202169.9570.9169.9570.6970.691,069,000
Mar 30, 20211.048 Dividend
Mar 29, 202171.3871.9571.1671.5170.462,078,000
Mar 26, 202170.3171.4469.9571.3670.312,476,300
Mar 25, 202169.0070.2268.1769.9168.891,064,600
Mar 24, 202169.7270.5569.1169.1168.101,184,500
Mar 23, 202169.7170.2869.2069.4968.47883,200
Mar 22, 202169.0070.0868.8569.9168.891,656,200
Mar 19, 202169.3069.7068.5868.5867.571,441,000
Mar 18, 202170.7471.0169.2469.4568.431,257,700
Mar 17, 202169.8071.0469.7571.0470.001,272,500
Mar 16, 202170.0070.4169.6169.9168.891,046,200
Mar 15, 202169.4570.5469.1070.0068.971,096,800
Mar 12, 202168.3169.4367.8869.2668.241,207,700
Mar 11, 202168.6668.7367.8168.0267.021,337,500
Mar 10, 202167.7668.6667.6268.3367.33917,000
Mar 09, 202168.0568.5067.5967.5966.601,004,400
Mar 08, 202168.2168.7867.6168.0567.05859,300
Mar 05, 202167.4067.8766.1267.7066.711,340,200
Mar 04, 202168.2068.3766.7267.1966.211,366,200
Mar 03, 202167.8668.6767.5568.0067.00939,300
Mar 02, 202168.2568.5267.3667.8766.881,277,000
Mar 01, 202170.0670.6568.2468.2467.241,212,900
Feb 26, 202170.0070.3468.5268.5467.541,179,200
Feb 25, 202171.9972.5069.4469.9568.92954,500
Feb 24, 202170.6071.9270.1871.7470.69941,100
Feb 23, 202169.4570.4669.0770.4569.421,006,400
Feb 22, 202168.5169.3368.1568.8367.82999,700
Feb 19, 202168.1268.7467.7568.3367.33927,400
Feb 18, 202168.5068.8667.8067.8966.90857,300
Feb 17, 202169.0169.3868.6268.6267.61681,100
Feb 16, 202170.7571.9768.6169.1668.151,265,500
Feb 12, 202169.2170.5168.9070.3969.361,031,800
Feb 11, 202168.8369.6068.7069.0568.04809,300
Feb 10, 202168.9069.9068.7868.8867.87683,600
Feb 09, 202168.6869.0168.2868.6867.67570,200
Feb 08, 202167.9468.4167.2768.2567.25974,500
Feb 05, 202168.7869.0067.7567.8666.87929,900
Feb 04, 202168.2968.9268.1468.2167.211,422,100
Feb 03, 202168.1568.5567.7268.1167.11852,300
Feb 02, 202167.6668.7067.1968.5167.51782,100
Feb 01, 202166.5867.3266.1067.2666.271,929,000
Jan 29, 202167.0067.7066.1866.4065.43919,400
Jan 28, 202166.9468.4066.8367.4766.48746,600
Jan 27, 202167.4567.9066.5266.8065.821,062,200
Jan 26, 202167.7168.3667.3468.0167.01705,500
Jan 25, 202167.1367.7766.4567.1866.20883,800
Jan 22, 202166.5067.3465.8967.2766.281,069,800
Jan 21, 202166.5067.0665.7566.6565.671,899,900
Jan 20, 202166.7767.4966.3867.0366.051,662,400
Jan 19, 202167.5767.6166.6266.9165.931,077,700
Jan 15, 202167.4167.4366.1167.2466.251,154,500
Jan 14, 202167.0067.2066.5066.6165.631,038,100
Jan 13, 202166.3967.3666.3966.5965.611,080,200
Jan 12, 202166.4266.5065.7666.3265.351,589,000
Jan 11, 202166.8067.1066.3066.3765.40887,800
Jan 08, 202167.1167.7766.3066.7065.72962,500
Jan 07, 202167.9168.0166.3266.8665.881,405,600
Jan 06, 202168.5068.8467.3267.9466.941,240,100
Jan 05, 202168.1969.0068.0068.0467.04849,600
Jan 04, 202170.7070.7968.0068.0067.001,298,900
Dec 31, 202069.7070.5869.1770.5869.55577,500
Dec 30, 202069.4170.5069.3269.7068.68770,200
Dec 30, 20201.046 Dividend
Dec 29, 202071.0471.3269.5570.1668.10818,000
Dec 28, 202070.7271.1570.3170.9968.91623,000
Dec 24, 202070.1070.4069.5370.4068.33295,100
Dec 23, 202070.7371.4969.7769.9067.85670,600
Dec 22, 202069.5370.3669.2570.3068.24693,900
Dec 21, 202069.0069.8368.6269.4767.431,141,500
Dec 18, 202071.5571.7569.1369.4567.411,791,800
Dec 17, 202071.6771.9071.0171.5069.40848,700
Dec 16, 202071.4771.6970.8971.2369.14631,900
Dec 15, 202069.5370.9369.2070.9268.84883,200
Dec 14, 202069.5070.6369.0169.1667.13997,300
Dec 11, 202068.3768.9968.1568.8066.78842,400
Dec 10, 202069.2969.4268.1868.5966.581,260,800
Dec 09, 202070.0870.6169.0469.4467.40896,800
Dec 08, 202069.5070.4569.5069.7867.73822,200
Dec 07, 202070.0070.3369.5069.6067.56826,000
Dec 04, 202070.0171.1069.7870.1668.10602,800
Dec 03, 202069.8270.5369.2569.4467.40752,600
Dec 02, 202070.0070.4869.0869.2667.23645,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...