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 (%)
Jan 31, 2022	67.55	68.13		68.03	1,056,204	+0.46(+0.67%)
Jan 28, 2022	65.90	67.58	65.13	67.57	960,224	+1.60(+2.43%)
Jan 27, 2022	66.44	67.27	65.62	65.97	959,206	-0.31(-0.46%)
Jan 26, 2022	67.12	67.76	66.01	66.27	681,699	-0.24(-0.36%)
Jan 25, 2022	65.80	67.00	65.26	66.51	945,762	-0.02(-0.03%)
Jan 24, 2022	66.10	66.74	64.07	66.53	1,577,518	-0.04(-0.05%)
Jan 21, 2022	66.43	67.35	66.13	66.56	1,038,983	+0.08(+0.12%)
Jan 20, 2022	67.98	68.19	66.39	66.48	1,148,107	-1.51(-2.22%)
Jan 19, 2022	69.11	69.39	67.94	67.99	1,060,195	-0.93(-1.35%)
Jan 18, 2022	69.10	69.37	68.62	68.92	735,337	-0.47(-0.68%)
Jan 14, 2022				69.40	0	-0.47(-0.68%)
Jan 13, 2022	70.47	70.74	69.68	69.87	802,124	-0.35(-0.50%)
Jan 12, 2022	69.34	70.49	69.34	70.22	814,697	+0.81(+1.16%)
Jan 11, 2022	70.24	70.32	69.24	69.41	1,194,572	-0.85(-1.21%)
Jan 10, 2022	70.58	70.71	69.80	70.26	902,571	-0.45(-0.63%)
Jan 07, 2022	70.50	70.91	70.33	70.71	653,479	+0.04(+0.05%)
Jan 06, 2022	70.79	71.00	70.35	70.68	812,729	+0.11(+0.15%)
Jan 05, 2022	71.57	71.96	70.31	70.57	972,775	-1.05(-1.47%)
Jan 04, 2022	71.31	71.85	71.27	71.62	915,876	+0.39(+0.54%)

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.