Indicators

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

56.78 -0.55 (-0.96%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.24	48.32	47.62	48.32	1,481,372	+0.11(+0.23%)
Dec 28, 2018	48.75	48.97	47.90	48.21	1,538,431	-0.13(-0.26%)
Dec 27, 2018	47.92	48.40	47.01	48.34	1,860,463	+0.12(+0.26%)
Dec 26, 2018	47.39	48.24	46.54	48.22	1,780,210	+1.00(+2.11%)
Dec 24, 2018	49.70	49.88	47.07	47.22	1,405,693	-2.58(-5.19%)
Dec 21, 2018	49.77	50.31	49.56	49.80	10,627,096	+0.29(+0.59%)
Dec 20, 2018	50.20	50.39	49.18	49.51	3,239,964	-0.58(-1.15%)
Dec 19, 2018	50.33	50.63	49.89	50.09	3,717,949	-0.29(-0.58%)
Dec 18, 2018	50.12	50.76	49.75	50.38	4,563,905	+0.50(+1.01%)
Dec 17, 2018	51.35	51.54	49.61	49.88	3,246,830	-1.51(-2.95%)
Dec 14, 2018	51.18	51.47	50.98	51.39	2,041,997	+0.04(+0.07%)
Dec 13, 2018	50.45	51.51	50.42	51.35	2,454,483	+0.91(+1.80%)
Dec 12, 2018	51.59	51.88	50.44	50.44	2,263,049	-0.90(-1.74%)
Dec 11, 2018	51.18	51.91	51.11	51.34	2,551,529	+0.31(+0.61%)
Dec 10, 2018	50.79	51.15	50.31	51.03	3,287,395	+0.33(+0.65%)
Dec 07, 2018	50.89	51.27	50.39	50.70	3,013,416	-0.27(-0.53%)
Dec 06, 2018	49.07	50.97	48.78	50.97	4,869,382	+1.21(+2.43%)
Dec 04, 2018	50.02	50.26	49.63	49.76	2,041,173	-0.28(-0.57%)

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.