Skip to main content

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

56.55 +0.58 (+1.03%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.71 35.19 34.65 34.80 654,761 +0.12(+0.34%)
Feb 26, 2016 35.00 35.43 34.68 34.68 633,379 -0.18(-0.51%)
Feb 25, 2016 35.25 35.38 34.22 34.86 659,215 +1.02(+3.01%)
Feb 24, 2016 33.70 33.95 33.37 33.84 436,717 -0.04(-0.13%)
Feb 23, 2016 33.96 34.37 33.81 33.88 388,933 -0.17(-0.49%)
Feb 22, 2016 34.05 34.32 33.93 34.05 393,135 +0.36(+1.06%)
Feb 19, 2016 33.56 34.03 33.56 33.69 454,842 -0.02(-0.07%)
Feb 18, 2016 33.39 33.77 33.28 33.72 392,192 +0.37(+1.12%)
Feb 17, 2016 33.14 33.62 33.13 33.34 516,448 +0.25(+0.74%)
Feb 16, 2016 32.75 33.10 32.64 33.10 594,519 +0.56(+1.74%)
Feb 12, 2016 31.98 32.53 32.53 32.53 865,770 +0.69(+2.18%)
Feb 11, 2016 32.56 33.10 31.37 31.84 1,725,990 -2.47(-7.19%)
Feb 10, 2016 34.44 34.84 34.28 34.30 319,597 -0.01(-0.02%)
Feb 09, 2016 34.26 34.63 33.99 34.31 520,892 -0.47(-1.34%)
Feb 08, 2016 35.19 35.23 34.37 34.78 522,510 -0.65(-1.84%)
Feb 05, 2016 35.68 35.81 35.34 35.43 353,652 -0.39(-1.08%)
Feb 04, 2016 35.71 35.94 35.48 35.81 269,180 -0.02(-0.05%)
Feb 03, 2016 35.60 35.97 35.38 35.83 315,507 +0.32(+0.90%)
Feb 02, 2016 35.90 35.90 35.29 35.51 328,310 -0.37(-1.03%)
Feb 01, 2016 35.59 36.21 35.29 35.88 466,395 +0.13(+0.36%)
Jan 29, 2016 35.34 35.87 35.08 35.75 636,245 +0.79(+2.25%)
Jan 28, 2016 35.05 35.59 34.86 34.97 448,309 +0.10(+0.30%)
Jan 27, 2016 35.56 35.56 34.64 34.86 535,221 -0.83(-2.32%)
Jan 26, 2016 34.81 35.69 34.77 35.69 685,393 +1.12(+3.23%)
Jan 25, 2016 34.90 35.57 34.54 34.57 420,165 -0.45(-1.28%)
Jan 22, 2016 34.67 35.11 34.32 35.02 462,282 +1.18(+3.48%)
Jan 21, 2016 33.94 34.40 33.63 33.84 435,488 +0.09(+0.27%)
Jan 20, 2016 34.32 34.32 33.10 33.75 953,430 -0.91(-2.64%)
Jan 19, 2016 35.07 35.20 34.45 34.67 519,597 -0.04(-0.11%)
Jan 15, 2016 34.83 34.70 34.70 34.70 619,920 -0.18(-0.51%)
Jan 14, 2016 34.83 35.15 34.51 34.88 599,892 +0.12(+0.35%)
Jan 13, 2016 35.38 35.88 34.67 34.76 543,055 -0.63(-1.79%)
Jan 12, 2016 35.94 35.94 35.21 35.39 633,180 -0.22(-0.62%)
Jan 11, 2016 35.73 35.88 35.45 35.61 768,396 -0.07(-0.19%)
Jan 08, 2016 36.39 36.59 35.62 35.68 495,258 -0.64(-1.76%)
Jan 07, 2016 36.72 36.87 36.32 36.32 666,639 -0.84(-2.26%)
Jan 06, 2016 36.68 37.18 36.37 37.16 709,866 +0.35(+0.95%)
Jan 05, 2016 36.19 37.06 36.19 36.81 620,360 +0.62(+1.71%)
Jan 04, 2016 35.99 36.21 35.82 36.19 575,189 -0.02(-0.07%)
Dec 31, 2015 36.47 36.21 36.21 36.21 629,369 -0.38(-1.04%)
Dec 30, 2015 36.83 37.08 36.58 36.59 449,874 -0.28(-0.75%)
Dec 29, 2015 36.80 37.03 36.63 36.87 705,669 +0.12(+0.33%)
Dec 28, 2015 36.18 37.00 36.02 36.75 847,022 +0.42(+1.15%)
Dec 24, 2015 36.33 36.33 36.33 36.33 288,879 +0.03(+0.08%)
Dec 23, 2015 36.21 36.33 36.07 36.30 398,389 +0.23(+0.64%)
Dec 22, 2015 35.79 36.29 35.75 36.07 624,094 +0.13(+0.35%)
Dec 21, 2015 36.34 36.48 35.71 35.95 524,850 -0.16(-0.44%)
Dec 18, 2015 36.89 36.89 36.08 36.10 764,942 -0.72(-1.97%)
Dec 17, 2015 36.91 37.06 36.61 36.83 494,431 +0.00(+0.00%)
Dec 16, 2015 36.24 36.91 36.16 36.83 819,415 +0.62(+1.72%)
Dec 15, 2015 36.18 36.39 36.02 36.21 603,307 +0.16(+0.44%)
Dec 14, 2015 35.64 36.09 35.26 36.05 798,629 +0.34(+0.96%)
Dec 11, 2015 35.51 35.98 35.20 35.71 1,124,679 -0.57(-1.58%)
Dec 10, 2015 36.56 36.67 36.27 36.28 246,804 -0.28(-0.78%)
Dec 09, 2015 36.65 36.98 36.38 36.56 362,867 -0.30(-0.82%)
Dec 08, 2015 36.73 37.00 36.69 36.87 453,162 +0.02(+0.07%)
Dec 07, 2015 36.73 36.89 36.44 36.84 395,868 +0.01(+0.02%)
Dec 04, 2015 36.52 37.11 36.47 36.84 374,552 +0.36(+0.99%)
Dec 03, 2015 37.13 37.13 36.28 36.47 488,226 -0.65(-1.76%)
Dec 02, 2015 37.79 37.79 37.03 37.13 705,287 -0.73(-1.93%)
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.