Indicators

W.P. Carey & Company Llc (NY: WPC )

62.74 -0.12 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.13	31.66	27.44	31.66	4,261,611	+2.58(+8.88%)
Oct 26, 2012	29.06	29.08	29.08	29.08	659,293	-0.09(-0.32%)
Oct 25, 2012	29.50	29.50	29.06	29.17	758,196	-0.32(-1.10%)
Oct 24, 2012	29.66	29.92	29.05	29.50	748,104	-0.36(-1.22%)
Oct 23, 2012	30.29	30.38	29.62	29.86	931,658	-1.12(-3.62%)
Oct 19, 2012	29.92	31.39	29.68	30.98	2,681,611	+0.94(+3.14%)
Oct 18, 2012	29.51	30.06	29.43	30.04	1,141,433	+0.26(+0.87%)
Oct 17, 2012	29.66	29.84	29.58	29.78	1,027,844	-0.18(-0.60%)
Oct 16, 2012	29.69	30.12	29.64	29.96	1,108,091	+0.17(+0.56%)
Oct 15, 2012	29.55	30.09	29.36	29.79	920,975	+0.10(+0.33%)
Oct 12, 2012	28.72	29.76	28.71	29.69	6,801,287	+0.79(+2.74%)
Oct 11, 2012	28.45	29.11	28.45	28.90	976,870	-0.10(-0.36%)
Oct 10, 2012	28.71	29.03	28.42	29.00	1,495,594	-0.13(-0.44%)
Oct 09, 2012	28.92	29.35	28.66	29.13	1,059,289	-0.23(-0.77%)
Oct 08, 2012	29.39	29.55	28.95	29.36	1,184,024	-0.34(-1.13%)
Oct 05, 2012	29.11	30.09	28.98	29.69	1,224,720	+0.61(+2.09%)
Oct 04, 2012	28.97	29.41	28.53	29.08	2,786,982	+0.09(+0.30%)
Oct 03, 2012	27.83	29.52	27.78	29.00	4,454,558	+1.19(+4.27%)
Oct 02, 2012	26.62	28.21	26.62	27.81	3,159,712	-0.07(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.