Skip to main content

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

55.05 +0.27 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 67.63 67.77 65.19 65.70 1,406,770 -2.03(-2.99%)
Oct 28, 2021 66.79 67.76 66.77 67.72 793,240 +1.05(+1.57%)
Oct 27, 2021 67.20 67.18 66.54 66.68 725,336 -0.17(-0.25%)
Oct 26, 2021 66.17 67.17 66.85 726,994 +0.68(+1.03%)
Oct 25, 2021 66.01 66.45 65.52 66.16 596,713 +0.14(+0.22%)
Oct 22, 2021 66.16 66.46 65.87 66.02 518,734 +0.01(+0.01%)
Oct 21, 2021 66.05 66.09 65.60 66.01 561,155 -0.03(-0.04%)
Oct 20, 2021 65.28 66.05 65.28 66.04 534,554 +0.78(+1.19%)
Oct 19, 2021 65.57 65.83 65.17 65.26 656,206 -0.31(-0.47%)
Oct 18, 2021 65.17 65.89 64.87 65.57 652,388 -0.03(-0.04%)
Oct 15, 2021 66.54 66.74 65.25 65.59 977,019 -0.61(-0.93%)
Oct 14, 2021 66.15 66.28 65.82 66.21 741,143 +0.43(+0.66%)
Oct 13, 2021 64.66 65.77 64.25 65.77 925,133 +1.27(+1.97%)
Oct 12, 2021 63.56 64.64 63.40 64.50 891,050 +1.01(+1.60%)
Oct 11, 2021 63.59 63.74 63.17 63.49 688,976 -0.17(-0.27%)
Oct 08, 2021 63.90 64.13 63.57 63.66 564,192 -0.24(-0.37%)
Oct 07, 2021 64.66 64.70 63.69 63.90 1,115,026 -0.49(-0.77%)
Oct 06, 2021 63.00 64.48 62.55 64.39 1,058,194 +1.07(+1.68%)
Oct 05, 2021 63.85 63.85 63.23 63.33 1,129,774 -0.44(-0.69%)
Oct 04, 2021 63.08 64.04 63.06 63.77 1,027,172 +0.60(+0.96%)
Oct 01, 2021 62.53 63.79 62.33 63.17 982,902 +0.94(+1.51%)
Sep 30, 2021 63.00 63.15 62.21 62.23 1,074,451 -0.78(-1.23%)
Sep 29, 2021 63.21 63.27 62.71 63.00 783,194 +0.44(+0.71%)
Sep 28, 2021 62.74 62.77 61.99 62.56 1,167,163 -0.08(-0.13%)
Sep 27, 2021 63.00 64.09 62.52 62.64 1,296,346 -0.16(-0.25%)
Sep 24, 2021 63.88 64.07 62.75 62.80 1,095,603 -1.22(-1.90%)
Sep 23, 2021 64.56 64.84 63.96 64.02 1,000,198 -0.32(-0.50%)
Sep 22, 2021 64.20 64.84 63.94 64.34 822,428 +0.45(+0.71%)
Sep 21, 2021 64.29 64.69 63.79 63.89 1,213,255 +0.06(+0.09%)
Sep 20, 2021 63.45 64.21 63.02 63.83 1,290,356 -0.21(-0.33%)
Sep 17, 2021 64.21 64.94 64.01 64.04 2,916,271 +0.09(+0.14%)
Sep 16, 2021 63.82 64.32 63.57 63.95 1,010,831 -0.12(-0.18%)
Sep 15, 2021 63.95 64.45 63.79 64.06 998,067 +0.05(+0.08%)
Sep 14, 2021 64.07 64.42 63.63 64.01 1,171,045 +0.27(+0.42%)
Sep 13, 2021 63.77 64.60 63.62 63.74 1,337,115 +0.43(+0.68%)
Sep 10, 2021 65.10 65.24 63.31 63.32 1,079,425 -1.80(-2.76%)
Sep 09, 2021 66.22 66.62 65.11 65.11 745,312 -1.44(-2.16%)
Sep 08, 2021 65.77 66.78 65.77 66.55 1,126,601 +0.48(+0.72%)
Sep 07, 2021 66.51 66.59 65.70 66.07 982,154 -0.55(-0.82%)
Sep 03, 2021 66.78 66.82 66.25 66.62 967,645 -0.08(-0.11%)
Sep 02, 2021 66.02 66.70 65.75 66.69 1,184,830 +0.67(+1.02%)
Sep 01, 2021 65.70 66.36 65.56 66.02 913,969 +0.40(+0.61%)
Aug 31, 2021 65.22 65.68 65.01 65.62 1,227,868 +0.17(+0.26%)
Aug 30, 2021 64.89 65.47 64.69 65.45 654,633 +0.54(+0.83%)
Aug 27, 2021 64.61 65.19 64.55 64.91 837,754 +0.56(+0.87%)
Aug 26, 2021 64.47 64.75 64.22 64.35 693,395 +0.03(+0.04%)
Aug 25, 2021 64.29 64.88 63.95 64.32 941,276 -0.04(-0.07%)
Aug 24, 2021 65.00 65.05 64.25 64.37 811,365 -0.53(-0.82%)
Aug 23, 2021 65.31 65.59 64.58 64.89 1,063,133 -0.24(-0.36%)
Aug 20, 2021 64.52 65.50 64.14 65.13 843,349 +0.34(+0.52%)
Aug 19, 2021 64.91 65.30 64.24 64.79 834,657 -0.41(-0.63%)
Aug 18, 2021 66.06 66.09 65.06 65.21 971,042 -1.13(-1.71%)
Aug 17, 2021 66.01 66.47 65.68 66.34 961,058 -0.06(-0.09%)
Aug 16, 2021 66.09 66.79 66.02 66.40 958,191 +0.36(+0.55%)
Aug 13, 2021 65.92 66.04 65.52 66.04 859,790 +0.36(+0.55%)
Aug 12, 2021 65.78 65.78 65.34 65.68 865,969 +0.12(+0.18%)
Aug 11, 2021 65.11 65.67 64.94 65.56 1,808,900 +0.88(+1.36%)
Aug 10, 2021 65.49 65.60 64.52 64.68 4,450,955 -2.56(-3.81%)
Aug 09, 2021 67.20 67.43 66.90 67.24 552,181 -0.18(-0.26%)
Aug 06, 2021 67.70 67.94 67.29 67.41 643,401 -0.23(-0.34%)
Aug 05, 2021 67.09 67.64 67.02 67.64 509,336 +0.84(+1.26%)
Aug 04, 2021 67.04 67.12 66.41 66.80 680,640 -0.26(-0.39%)
Aug 03, 2021 66.79 67.13 66.32 67.06 694,598 +0.27(+0.40%)
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.