Skip to main content

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

83.78 -0.47 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 83.98 83.98 82.71 83.78 757,104 -0.47(-0.56%)
Feb 02, 2023 84.10 85.64 83.95 84.25 1,087,595 +0.15(+0.18%)
Feb 01, 2023 85.00 85.58 83.09 84.10 966,425 -1.43(-1.67%)
Jan 31, 2023 84.45 85.66 84.00 85.53 924,123 +0.77(+0.91%)
Jan 30, 2023 85.10 85.94 84.75 84.76 536,469 -0.79(-0.92%)
Jan 27, 2023 85.21 85.75 84.95 85.55 400,930 +0.42(+0.49%)
Jan 26, 2023 84.91 85.13 84.44 85.13 451,642 +0.49(+0.58%)
Jan 25, 2023 84.64 84.86 83.87 84.64 582,336 -0.12(-0.14%)
Jan 24, 2023 83.15 85.14 83.00 84.76 508,041 +0.63(+0.75%)
Jan 23, 2023 84.00 84.78 83.55 84.13 554,349 +0.16(+0.19%)
Jan 20, 2023 82.88 84.06 81.87 83.97 621,441 +1.47(+1.78%)
Jan 19, 2023 82.09 82.95 81.92 82.50 695,637 +0.17(+0.21%)
Jan 18, 2023 83.90 84.21 82.22 82.33 591,128 -1.63(-1.94%)
Jan 17, 2023 83.00 84.55 83.00 83.96 817,434 +0.82(+0.99%)
Jan 13, 2023 82.86 83.60 82.59 83.14 750,739 -0.42(-0.50%)
Jan 12, 2023 83.02 83.73 82.35 83.56 534,012 +0.80(+0.97%)
Jan 11, 2023 80.76 82.97 80.76 82.76 847,821 +2.40(+2.99%)
Jan 10, 2023 80.96 81.17 80.04 80.36 1,045,798 -0.70(-0.86%)
Jan 09, 2023 80.49 81.50 79.92 81.06 857,132 +0.45(+0.56%)
Jan 06, 2023 78.43 80.70 78.43 80.61 958,180 +2.51(+3.21%)
Jan 05, 2023 78.53 78.72 77.73 78.10 712,944 -1.03(-1.30%)
Jan 04, 2023 78.52 80.14 78.30 79.13 824,028 +0.86(+1.10%)
Jan 03, 2023 78.48 79.16 77.55 78.27 877,938 +0.12(+0.15%)
Dec 30, 2022 77.90 78.42 77.45 78.15 623,206 -0.33(-0.42%)
Dec 29, 2022 78.00 78.81 77.59 78.48 555,017 +0.97(+1.24%)
Dec 28, 2022 78.78 79.05 77.20 77.52 675,614 -1.09(-1.38%)
Dec 27, 2022 78.77 78.91 78.32 78.60 720,039 -0.07(-0.09%)
Dec 23, 2022 77.51 78.68 77.17 78.67 1,088,625 +0.95(+1.22%)
Dec 22, 2022 78.14 78.30 76.53 77.72 826,683 -0.76(-0.97%)
Dec 21, 2022 78.31 79.64 78.26 78.48 1,109,803 +0.96(+1.23%)
Dec 20, 2022 78.31 78.35 76.53 77.52 1,186,865 -1.41(-1.79%)
Dec 19, 2022 78.53 79.79 78.19 78.94 1,577,835 +0.24(+0.30%)
Dec 16, 2022 78.43 79.49 76.84 78.70 4,330,099 -0.89(-1.12%)
Dec 15, 2022 79.42 80.23 78.75 79.59 1,869,262 +0.23(+0.29%)
Dec 14, 2022 79.30 80.44 78.91 79.36 1,451,979 -0.07(-0.09%)
Dec 13, 2022 79.60 80.08 78.40 79.43 1,472,691 +1.07(+1.36%)
Dec 12, 2022 77.85 78.36 77.23 78.36 885,554 +0.58(+0.75%)
Dec 09, 2022 78.22 78.38 77.62 77.78 979,199 -0.12(-0.15%)
Dec 08, 2022 78.12 79.25 77.45 77.90 831,404 -0.09(-0.11%)
Dec 07, 2022 78.34 79.17 77.98 77.99 631,338 -0.58(-0.74%)
Dec 06, 2022 78.70 78.98 78.34 78.57 551,932 -0.09(-0.11%)
Dec 05, 2022 79.81 80.00 78.49 78.66 879,848 -2.15(-2.66%)
Dec 02, 2022 79.21 81.14 78.93 80.81 1,333,659 +1.09(+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.