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 (%)
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.