WPC - W. P. Carey Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201985.8486.1285.1485.6285.621,407,100
Jun 21, 201985.7385.8084.8385.5885.582,951,900
Jun 20, 201985.8086.2685.4786.0086.001,629,900
Jun 19, 201984.9586.2084.5985.6185.611,626,900
Jun 18, 201985.7786.4184.5985.1785.17793,300
Jun 17, 201985.6686.1985.3985.8385.83677,000
Jun 14, 201985.3486.0085.1785.5085.50457,100
Jun 13, 201985.0085.6485.0085.2885.28472,300
Jun 12, 201984.9985.5084.7584.9184.91489,900
Jun 11, 201984.7885.0984.0584.8984.89432,200
Jun 10, 201985.2485.2484.4584.7784.77459,400
Jun 07, 201985.0085.6884.0085.0385.03689,200
Jun 06, 201984.5684.6983.9184.3184.31563,900
Jun 05, 201982.7584.5682.3684.5384.53681,100
Jun 04, 201983.3483.4881.8882.5482.54836,200
Jun 03, 201983.2683.5882.7383.5183.51801,600
May 31, 201982.0683.4881.8483.0183.011,090,500
May 30, 201982.2382.8981.8982.0882.08721,200
May 29, 201982.6882.8881.7882.0182.01709,500
May 28, 201984.0084.4882.8982.9182.911,441,000
May 24, 201982.9184.3482.7383.6083.601,096,600
May 23, 201981.5083.0181.4782.9382.93809,900
May 22, 201980.8781.8780.6181.8781.87654,500
May 21, 201980.4981.1880.2881.0481.04544,200
May 20, 201980.6580.8579.7680.1880.18458,100
May 17, 201980.3680.8480.3680.7380.73473,600
May 16, 201979.6580.8979.6580.7580.75419,600
May 15, 201979.7580.6579.5179.9779.97377,900
May 14, 201979.3980.0079.2179.7679.76724,900
May 13, 201978.5379.6678.5379.4479.44601,500
May 10, 201978.0179.2978.0179.1379.13446,000
May 09, 201977.6178.1377.2578.0178.01442,500
May 08, 201977.7978.4977.5977.6477.64598,100
May 07, 201978.8478.9377.3877.7077.70658,600
May 06, 201978.6179.3778.5278.8678.86553,200
May 03, 201978.9479.5078.5479.2379.23557,200
May 02, 201979.2079.8678.8379.2979.29624,300
May 01, 201979.3379.7678.6979.1879.18677,200
Apr 30, 201978.0079.7477.7279.3279.32776,600
Apr 29, 201978.7278.8977.9578.0078.00581,400
Apr 26, 201978.2578.9578.1578.9078.901,117,300
Apr 25, 201977.8178.3577.4378.1478.14453,600
Apr 24, 201977.4578.5077.4578.1378.13520,800
Apr 23, 201976.6277.4076.2577.2177.21593,000
Apr 22, 201976.5076.7075.8576.3376.33621,300
Apr 18, 201976.1076.9375.9276.7176.71509,500
Apr 17, 201977.3977.4175.8375.9675.96688,100
Apr 16, 201979.2679.2677.0577.1477.14565,500
Apr 15, 201979.4679.7578.8179.2479.24559,500
Apr 12, 201978.7579.3778.3479.3779.37550,800
Apr 11, 201978.4778.9878.2578.8678.86593,600
Apr 10, 201977.8678.4877.6878.3678.36638,700
Apr 09, 201977.8778.1077.4277.5377.53622,300
Apr 08, 201978.2078.2577.5677.9077.90514,300
Apr 05, 201978.0778.4077.9178.3078.30496,700
Apr 04, 201978.7478.7577.7578.1778.17647,300
Apr 03, 201978.5379.1778.0978.7778.771,077,500
Apr 02, 201977.8678.6977.6078.5778.571,175,900
Apr 01, 201978.0178.2577.1777.9277.92982,600
Mar 29, 201978.1978.4877.8378.3378.331,166,500
Mar 28, 201977.8478.3477.5978.3278.32822,900
Mar 28, 20191.032 Dividend
Mar 27, 201978.8879.0878.1278.6677.63898,200
Mar 26, 201978.0078.9377.9678.8877.85695,900
Mar 25, 201977.6278.0877.3677.9376.91705,800
Mar 22, 201977.9078.2677.4677.7776.751,129,100
Mar 21, 201976.7378.1076.5077.9176.891,241,600
Mar 20, 201976.5877.2476.2276.8575.84738,000
Mar 19, 201976.7577.0076.3876.5875.581,450,200
Mar 18, 201977.2777.7276.2576.6775.661,656,000
Mar 15, 201977.3777.4376.9177.1476.135,012,200
Mar 14, 201977.0077.4177.0077.0075.992,170,800
Mar 13, 201976.8177.4376.7076.7375.721,763,900
Mar 12, 201975.9577.0675.9576.7875.771,487,400
Mar 11, 201975.4075.8975.1275.7774.781,007,000
Mar 08, 201974.4575.4574.4575.2374.241,173,000
Mar 07, 201974.5775.2074.3374.4773.491,033,000
Mar 06, 201974.1374.9274.0774.4873.50791,400
Mar 05, 201973.5574.6173.3874.2073.23964,800
Mar 04, 201973.7573.9072.5173.5972.621,159,900
Mar 01, 201973.9074.0472.5873.5672.59906,500
Feb 28, 201973.4474.2573.0073.8772.901,296,800
Feb 27, 201973.6573.8572.9473.5172.55699,400
Feb 26, 201974.5074.5073.8474.0473.07714,000
Feb 25, 201974.6874.7573.8674.1773.20802,100
Feb 22, 201974.0075.2474.0074.7573.77955,900
Feb 21, 201974.1874.7273.5474.4073.421,115,700
Feb 20, 201975.0075.0873.7374.1873.21934,700
Feb 19, 201975.0975.4974.9575.1974.20839,200
Feb 15, 201975.1775.3874.8875.2074.21695,900
Feb 14, 201974.9975.3474.5775.1474.15613,900
Feb 13, 201975.1675.5774.6575.0174.03834,600
Feb 12, 201975.6375.7575.0275.3474.351,020,400
Feb 11, 201975.3375.7375.1975.6374.64872,000
Feb 08, 201974.9275.6674.8575.4974.50708,700
Feb 07, 201974.0975.3373.9675.1574.16883,500
Feb 06, 201974.8574.9474.2574.3273.341,338,700
Feb 05, 201974.7274.9974.2674.9773.99918,200
Feb 04, 201974.1274.7073.6474.7073.72893,800
Feb 01, 201974.8674.8673.3774.4573.471,392,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...