WPC - W. P. Carey Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201988.4788.7787.9988.6688.66487,874
Aug 21, 201988.4888.6187.3988.3188.31796,900
Aug 20, 201988.8189.2088.3388.3688.36487,900
Aug 19, 201988.6589.0588.1088.6888.68531,800
Aug 16, 201988.1888.9187.9188.6288.62500,500
Aug 15, 201987.8388.5087.5087.9387.93498,200
Aug 14, 201987.2588.2387.2487.5187.511,005,400
Aug 13, 201987.5087.9786.6487.9287.92615,100
Aug 12, 201988.0088.1287.2087.6487.64347,500
Aug 09, 201987.2788.0786.9988.0788.07505,000
Aug 08, 201986.0087.6085.3687.2987.29573,600
Aug 07, 201984.0486.2683.4886.0086.001,088,200
Aug 06, 201983.4784.8283.4284.0584.05624,000
Aug 05, 201982.8683.9082.4483.4583.45757,600
Aug 02, 201986.2886.6482.7783.2683.261,623,500
Aug 01, 201986.4487.3586.1386.9086.90951,400
Jul 31, 201986.3987.2185.8886.5486.541,151,800
Jul 30, 201985.8687.0785.8386.3986.39614,400
Jul 29, 201985.6086.9785.5586.0086.00888,200
Jul 26, 201984.9885.5084.7785.1985.19634,400
Jul 25, 201984.7585.0084.0984.9784.97533,000
Jul 24, 201984.9184.9484.3884.8884.88611,400
Jul 23, 201984.5185.0184.1684.9184.91717,700
Jul 22, 201984.0684.5283.6384.3684.36557,200
Jul 19, 201984.8685.2283.7483.8483.84468,100
Jul 18, 201984.7385.0984.0084.9284.92608,800
Jul 17, 201984.7985.1284.2984.8284.82812,900
Jul 16, 201984.7985.2584.5784.5784.57840,900
Jul 15, 201984.4885.0584.2984.9784.97730,700
Jul 12, 201983.9284.6483.7884.3384.33645,000
Jul 11, 201984.9685.0583.5384.0084.00774,000
Jul 10, 201984.5985.0584.3484.5784.57827,900
Jul 09, 201983.3684.6183.3184.5584.55895,000
Jul 08, 201982.8083.6782.4583.4383.43682,700
Jul 05, 201982.1483.2281.2082.9882.98607,200
Jul 03, 201981.3082.7181.2982.6482.64371,100
Jul 02, 201980.6181.6580.4881.1681.16817,300
Jul 01, 201981.6381.6379.0880.3380.331,317,500
Jun 28, 201981.5081.9681.0581.1881.181,585,600
Jun 27, 201980.5381.5280.5381.4281.42738,800
Jun 27, 20191.034 Dividend
Jun 26, 201984.2484.3581.1481.3080.271,305,600
Jun 25, 201985.7886.1584.0384.0382.961,755,800
Jun 24, 201985.8486.1285.1485.6284.531,407,100
Jun 21, 201985.7385.8084.8385.5884.492,951,900
Jun 20, 201985.8086.2685.4786.0084.911,629,900
Jun 19, 201984.9586.2084.5985.6184.521,626,900
Jun 18, 201985.7786.4184.5985.1784.09793,300
Jun 17, 201985.6686.1985.3985.8384.74677,000
Jun 14, 201985.3486.0085.1785.5084.41457,100
Jun 13, 201985.0085.6485.0085.2884.20472,300
Jun 12, 201984.9985.5084.7584.9183.83489,900
Jun 11, 201984.7885.0984.0584.8983.81432,200
Jun 10, 201985.2485.2484.4584.7783.69459,400
Jun 07, 201985.0085.6884.0085.0383.95689,200
Jun 06, 201984.5684.6983.9184.3183.24563,900
Jun 05, 201982.7584.5682.3684.5383.45681,100
Jun 04, 201983.3483.4881.8882.5481.49836,200
Jun 03, 201983.2683.5882.7383.5182.45801,600
May 31, 201982.0683.4881.8483.0181.951,090,500
May 30, 201982.2382.8981.8982.0881.04721,200
May 29, 201982.6882.8881.7882.0180.97709,500
May 28, 201984.0084.4882.8982.9181.861,441,000
May 24, 201982.9184.3482.7383.6082.541,096,600
May 23, 201981.5083.0181.4782.9381.88809,900
May 22, 201980.8781.8780.6181.8780.83654,500
May 21, 201980.4981.1880.2881.0480.01544,200
May 20, 201980.6580.8579.7680.1879.16458,100
May 17, 201980.3680.8480.3680.7379.70473,600
May 16, 201979.6580.8979.6580.7579.72419,600
May 15, 201979.7580.6579.5179.9778.95377,900
May 14, 201979.3980.0079.2179.7678.75724,900
May 13, 201978.5379.6678.5379.4478.43601,500
May 10, 201978.0179.2978.0179.1378.12446,000
May 09, 201977.6178.1377.2578.0177.02442,500
May 08, 201977.7978.4977.5977.6476.65598,100
May 07, 201978.8478.9377.3877.7076.71658,600
May 06, 201978.6179.3778.5278.8677.86553,200
May 03, 201978.9479.5078.5479.2378.22557,200
May 02, 201979.2079.8678.8379.2978.28624,300
May 01, 201979.3379.7678.6979.1878.17677,200
Apr 30, 201978.0079.7477.7279.3278.31776,600
Apr 29, 201978.7278.8977.9578.0077.01581,400
Apr 26, 201978.2578.9578.1578.9077.901,117,300
Apr 25, 201977.8178.3577.4378.1477.15453,600
Apr 24, 201977.4578.5077.4578.1377.14520,800
Apr 23, 201976.6277.4076.2577.2176.23593,000
Apr 22, 201976.5076.7075.8576.3375.36621,300
Apr 18, 201976.1076.9375.9276.7175.73509,500
Apr 17, 201977.3977.4175.8375.9674.99688,100
Apr 16, 201979.2679.2677.0577.1476.16565,500
Apr 15, 201979.4679.7578.8179.2478.23559,500
Apr 12, 201978.7579.3778.3479.3778.36550,800
Apr 11, 201978.4778.9878.2578.8677.86593,600
Apr 10, 201977.8678.4877.6878.3677.36638,700
Apr 09, 201977.8778.1077.4277.5376.54622,300
Apr 08, 201978.2078.2577.5677.9076.91514,300
Apr 05, 201978.0778.4077.9178.3077.30496,700
Apr 04, 201978.7478.7577.7578.1777.18647,300
Apr 03, 201978.5379.1778.0978.7777.771,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...