Indicators

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

60.11 +0.55 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	65.02	65.44	64.11	64.32	1,792,719	-0.57(-0.88%)
Jul 28, 2023	68.37	68.75	64.83	64.89	2,247,140	-3.09(-4.54%)
Jul 27, 2023	69.72	69.90	67.77	67.98	1,141,779	-1.57(-2.26%)
Jul 26, 2023	69.27	69.68	69.20	69.55	633,781	+0.43(+0.62%)
Jul 25, 2023	69.52	69.52	68.73	69.12	732,612	-0.38(-0.55%)
Jul 24, 2023	68.69	69.62	68.48	69.51	1,197,286	+0.89(+1.29%)
Jul 21, 2023	68.20	68.85	68.09	68.62	929,219	+0.60(+0.88%)
Jul 20, 2023	67.37	68.10	66.83	68.02	848,786	+0.70(+1.03%)
Jul 19, 2023	66.83	67.56	66.58	67.32	981,607	+0.81(+1.22%)
Jul 18, 2023	66.34	66.82	66.00	66.51	896,298	+0.16(+0.24%)
Jul 17, 2023	65.92	66.39	65.57	66.35	899,011	+0.38(+0.58%)
Jul 14, 2023	66.25	66.49	65.61	65.97	1,238,174	-0.40(-0.60%)
Jul 13, 2023	66.01	66.49	65.65	66.37	1,411,663	+0.46(+0.69%)
Jul 12, 2023	66.30	67.02	65.81	65.91	1,284,170	+0.10(+0.16%)
Jul 11, 2023	64.68	65.84	64.54	65.81	1,257,070	+1.32(+2.05%)
Jul 10, 2023	64.39	64.52	63.83	64.49	1,238,028	+0.05(+0.07%)
Jul 07, 2023	64.40	64.95	64.37	64.44	988,246	-0.36(-0.56%)
Jul 06, 2023	64.66	64.90	63.61	64.80	1,171,420	-0.57(-0.87%)
Jul 05, 2023	65.24	66.02	64.69	65.37	1,084,679	+0.09(+0.13%)

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.