Skip to main content

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

56.44 +0.47 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.32 54.91 53.99 54.63 1,753,394 +0.27(+0.49%)
Feb 27, 2019 54.47 54.62 53.95 54.37 945,603 -0.39(-0.72%)
Feb 26, 2019 55.10 55.10 54.61 54.76 965,393 -0.10(-0.18%)
Feb 25, 2019 55.23 55.28 54.63 54.85 1,084,534 -0.43(-0.78%)
Feb 22, 2019 54.73 55.65 54.73 55.28 1,292,482 +0.26(+0.47%)
Feb 21, 2019 54.86 55.26 54.39 55.03 1,508,542 +0.16(+0.30%)
Feb 20, 2019 55.47 55.53 54.53 54.86 1,263,829 -0.75(-1.34%)
Feb 19, 2019 55.54 55.83 55.43 55.61 1,134,700 -0.01(-0.01%)
Feb 15, 2019 55.59 55.75 55.38 55.62 940,933 +0.04(+0.08%)
Feb 14, 2019 55.46 55.72 55.15 55.57 830,122 +0.10(+0.17%)
Feb 13, 2019 55.59 55.89 55.21 55.48 1,128,436 -0.24(-0.44%)
Feb 12, 2019 55.93 56.02 55.48 55.72 1,379,682 -0.21(-0.38%)
Feb 11, 2019 55.71 56.01 55.61 55.93 1,179,092 +0.10(+0.19%)
Feb 08, 2019 55.41 55.96 55.36 55.83 958,105 +0.25(+0.45%)
Feb 07, 2019 54.80 55.71 54.70 55.58 1,194,612 +0.61(+1.12%)
Feb 06, 2019 55.36 55.42 54.91 54.97 1,810,063 -0.48(-0.87%)
Feb 05, 2019 55.26 55.46 54.92 55.45 1,241,477 +0.20(+0.36%)
Feb 04, 2019 54.82 55.25 54.46 55.25 1,206,112 +0.18(+0.34%)
Feb 01, 2019 55.37 55.37 54.26 55.06 1,882,137 -0.33(-0.59%)
Jan 31, 2019 54.83 55.39 54.39 55.39 1,721,449 +0.55(+1.01%)
Jan 30, 2019 54.34 54.91 54.21 54.83 1,480,648 +0.49(+0.90%)
Jan 29, 2019 53.58 54.35 53.24 54.34 1,415,117 +0.72(+1.35%)
Jan 28, 2019 52.84 53.70 52.64 53.62 1,411,101 +0.53(+1.00%)
Jan 25, 2019 52.44 53.09 52.36 53.09 1,495,839 +0.81(+1.54%)
Jan 24, 2019 51.88 52.50 51.62 52.28 1,444,773 +0.43(+0.83%)
Jan 23, 2019 51.69 51.96 51.50 51.85 1,549,304 +0.15(+0.29%)
Jan 22, 2019 51.65 51.74 51.28 51.70 1,019,553 +0.04(+0.09%)
Jan 18, 2019 51.50 51.70 51.30 51.66 799,502 +0.13(+0.24%)
Jan 17, 2019 51.41 51.76 51.23 51.53 1,046,496 +0.01(+0.03%)
Jan 16, 2019 51.15 51.58 51.00 51.52 1,271,195 +0.27(+0.52%)
Jan 15, 2019 50.64 51.41 50.54 51.25 1,298,207 +0.74(+1.46%)
Jan 14, 2019 50.77 50.88 50.41 50.51 1,081,452 -0.38(-0.76%)
Jan 11, 2019 51.22 51.22 50.67 50.90 980,009 -0.21(-0.42%)
Jan 10, 2019 50.41 51.30 50.19 51.11 1,602,675 +0.61(+1.20%)
Jan 09, 2019 50.37 50.63 49.92 50.51 1,145,739 +0.13(+0.25%)
Jan 08, 2019 49.43 50.59 49.36 50.38 1,801,498 +1.12(+2.28%)
Jan 07, 2019 48.83 49.70 48.73 49.26 1,429,253 +0.47(+0.97%)
Jan 04, 2019 48.15 48.90 47.97 48.78 1,403,490 +0.77(+1.60%)
Jan 03, 2019 47.29 48.46 47.29 48.01 1,365,703 +0.58(+1.22%)
Jan 02, 2019 47.86 47.91 47.16 47.44 1,559,875 -0.89(-1.84%)
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.