Indicators

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

58.39 +0.54 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.22	65.34	64.05	64.05	647,865	-0.94(-1.44%)
Nov 27, 2019	65.07	65.10	64.37	64.98	1,481,206	-0.07(-0.10%)
Nov 26, 2019	64.08	65.08	63.98	65.05	3,495,571	+1.10(+1.71%)
Nov 25, 2019	63.84	64.67	63.84	63.95	924,872	+0.20(+0.31%)
Nov 22, 2019	64.41	64.49	63.36	63.75	794,917	-0.63(-0.98%)
Nov 21, 2019	66.04	66.13	64.35	64.38	1,146,645	-1.79(-2.70%)
Nov 20, 2019	65.77	66.26	65.67	66.17	1,004,510	+0.35(+0.52%)
Nov 19, 2019	65.90	66.47	65.34	65.83	1,211,647	-0.12(-0.17%)
Nov 18, 2019	65.70	66.47	65.70	65.94	911,270	+0.41(+0.63%)
Nov 15, 2019	64.94	65.55	64.56	65.53	1,123,409	+1.01(+1.56%)
Nov 14, 2019	65.34	65.37	64.47	64.52	1,032,262	-0.55(-0.85%)
Nov 13, 2019	64.45	65.88	64.38	65.07	1,023,543	+0.65(+1.01%)
Nov 12, 2019	64.91	65.57	64.25	64.42	1,011,009	-0.29(-0.45%)
Nov 11, 2019	64.99	65.47	64.71	64.71	714,856	-0.13(-0.20%)
Nov 08, 2019	65.27	65.58	64.71	64.84	819,144	-0.52(-0.80%)
Nov 07, 2019	66.10	66.36	65.04	65.37	1,041,800	-0.80(-1.21%)
Nov 06, 2019	66.69	67.13	65.85	66.16	1,071,030	-0.23(-0.35%)
Nov 05, 2019	67.91	67.91	66.19	66.40	1,457,169	-1.57(-2.32%)
Nov 04, 2019	68.33	68.85	67.49	67.97	1,189,844	-0.35(-0.51%)

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.