Skip to main content

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

63.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 72.97 73.40 72.39 72.43 2,807,726 -0.49(-0.67%)
Feb 27, 2023 73.59 74.28 72.74 72.92 656,191 -0.29(-0.40%)
Feb 24, 2023 73.97 73.97 72.91 73.22 630,733 -0.99(-1.33%)
Feb 23, 2023 73.15 74.29 73.15 74.21 792,252 +0.92(+1.25%)
Feb 22, 2023 73.93 74.35 72.92 73.29 919,944 -0.42(-0.57%)
Feb 21, 2023 74.08 74.74 73.55 73.71 670,730 -1.20(-1.60%)
Feb 17, 2023 75.27 75.57 74.65 74.90 1,529,245 -0.16(-0.21%)
Feb 16, 2023 74.07 75.61 73.71 75.07 1,039,163 +0.43(+0.57%)
Feb 15, 2023 74.36 74.84 74.10 74.64 742,922 -0.14(-0.19%)
Feb 14, 2023 75.97 75.97 74.59 74.78 688,926 -1.09(-1.44%)
Feb 13, 2023 75.86 76.18 75.23 75.87 1,019,927 +0.23(+0.31%)
Feb 10, 2023 72.43 75.76 72.25 75.64 1,546,301 +3.35(+4.63%)
Feb 09, 2023 73.57 73.80 72.21 72.29 980,739 -1.05(-1.44%)
Feb 08, 2023 73.36 74.25 73.16 73.34 681,651 -0.17(-0.23%)
Feb 07, 2023 74.29 74.38 73.07 73.51 1,198,779 -1.23(-1.65%)
Feb 06, 2023 74.07 74.82 73.57 74.74 690,320 -0.03(-0.04%)
Feb 03, 2023 74.95 74.95 73.81 74.77 848,346 -0.42(-0.56%)
Feb 02, 2023 75.06 76.43 74.92 75.19 1,218,640 +0.13(+0.18%)
Feb 01, 2023 75.86 76.38 74.16 75.06 1,082,871 -1.28(-1.67%)
Jan 31, 2023 75.37 76.45 74.97 76.33 1,035,471 +0.69(+0.91%)
Jan 30, 2023 75.95 76.70 75.63 75.65 601,108 -0.70(-0.92%)
Jan 27, 2023 76.05 76.53 75.82 76.35 449,238 +0.37(+0.49%)
Jan 26, 2023 75.78 75.98 75.36 75.98 506,061 +0.44(+0.58%)
Jan 25, 2023 75.54 75.73 74.85 75.54 652,502 -0.11(-0.14%)
Jan 24, 2023 74.21 75.98 74.07 75.65 569,255 +0.56(+0.75%)
Jan 23, 2023 74.97 75.66 74.57 75.08 621,143 +0.14(+0.19%)
Jan 20, 2023 73.97 75.02 73.07 74.94 696,319 +1.31(+1.78%)
Jan 19, 2023 73.26 74.03 73.11 73.63 779,455 +0.15(+0.21%)
Jan 18, 2023 74.88 75.15 73.38 73.48 662,353 -1.45(-1.94%)
Jan 17, 2023 74.07 75.46 74.07 74.93 915,927 +0.73(+0.99%)
Jan 13, 2023 73.95 74.61 73.71 74.20 841,196 -0.37(-0.50%)
Jan 12, 2023 74.09 74.73 73.49 74.57 598,355 +0.71(+0.97%)
Jan 11, 2023 72.08 74.05 72.08 73.86 949,976 +2.14(+2.99%)
Jan 10, 2023 72.25 72.44 71.43 71.72 1,171,807 -0.62(-0.86%)
Jan 09, 2023 71.83 72.74 71.33 72.34 960,409 +0.40(+0.56%)
Jan 06, 2023 70.00 72.02 70.00 71.94 1,073,632 +2.24(+3.21%)
Jan 05, 2023 70.09 70.25 69.37 69.70 798,847 -0.92(-1.30%)
Jan 04, 2023 70.08 71.52 69.88 70.62 923,316 +0.77(+1.10%)
Jan 03, 2023 70.04 70.65 69.21 69.85 983,722 +0.11(+0.15%)
Dec 30, 2022 69.52 69.99 69.12 69.75 698,297 -0.29(-0.42%)
Dec 29, 2022 69.61 70.34 69.25 70.04 621,891 +0.84(+1.22%)
Dec 28, 2022 70.33 70.57 68.92 69.20 756,806 -0.97(-1.38%)
Dec 27, 2022 70.32 70.45 69.92 70.17 806,570 -0.06(-0.09%)
Dec 23, 2022 69.19 70.24 68.89 70.23 1,219,450 +0.85(+1.22%)
Dec 22, 2022 69.75 69.90 68.32 69.38 926,029 -0.68(-0.97%)
Dec 21, 2022 69.91 71.09 69.87 70.06 1,243,173 +0.85(+1.23%)
Dec 20, 2022 69.91 69.95 68.32 69.21 1,329,497 -1.26(-1.79%)
Dec 19, 2022 70.11 71.23 69.80 70.47 1,767,451 +0.21(+0.30%)
Dec 16, 2022 70.02 70.96 68.60 70.26 4,850,469 -0.79(-1.12%)
Dec 15, 2022 70.90 71.62 70.30 71.05 2,093,900 +0.20(+0.29%)
Dec 14, 2022 70.79 71.81 70.44 70.85 1,626,471 -0.06(-0.09%)
Dec 13, 2022 71.06 71.49 69.99 70.91 1,649,672 +0.95(+1.36%)
Dec 12, 2022 69.50 69.96 68.94 69.96 991,975 +0.52(+0.75%)
Dec 09, 2022 69.82 69.97 69.30 69.44 1,096,874 -0.11(-0.15%)
Dec 08, 2022 69.74 70.75 69.14 69.54 931,318 -0.08(-0.11%)
Dec 07, 2022 69.94 70.68 69.62 69.62 707,209 -0.52(-0.74%)
Dec 06, 2022 70.26 70.50 69.94 70.14 618,260 -0.08(-0.11%)
Dec 05, 2022 71.25 71.42 70.07 70.22 985,584 -1.92(-2.66%)
Dec 02, 2022 70.71 72.43 70.46 72.14 1,493,931 +0.98(+1.37%)
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.