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 29, 2022	76.41	80.57	76.19	80.28	1,751,498	+4.02(+5.27%)
Jul 28, 2022	75.37	76.45	75.37	76.26	697,896	+1.00(+1.33%)
Jul 27, 2022	75.21	75.66	74.66	75.26	614,186	-0.24(-0.32%)
Jul 26, 2022	75.39	76.02	75.27	75.50	620,086	+0.30(+0.39%)
Jul 25, 2022	74.85	75.49	74.73	75.21	588,876	+0.27(+0.36%)
Jul 22, 2022	74.86	75.12	74.46	74.94	409,294	+0.44(+0.59%)
Jul 21, 2022	74.34	74.50	73.91	74.50	480,921	+0.03(+0.04%)
Jul 20, 2022	75.02	75.17	74.23	74.47	722,425	-0.58(-0.78%)
Jul 19, 2022	75.20	75.20	74.45	75.05	727,643	+0.30(+0.40%)
Jul 18, 2022	75.51	75.78	74.41	74.76	796,393	-0.47(-0.62%)
Jul 15, 2022	74.06	75.22	73.63	75.22	1,322,655	+2.11(+2.89%)
Jul 14, 2022	72.68	73.34	72.51	73.11	1,286,007	-0.76(-1.02%)
Jul 13, 2022	73.84	74.49	73.40	73.87	735,417	-0.09(-0.12%)
Jul 12, 2022	73.62	74.42	73.47	73.96	460,085	-0.04(-0.06%)
Jul 11, 2022	73.34	74.09	73.25	74.00	533,138	+0.60(+0.82%)
Jul 08, 2022	72.72	73.78	72.41	73.40	748,816	+0.46(+0.63%)
Jul 07, 2022	73.37	74.00	72.74	72.94	884,926	-0.30(-0.40%)
Jul 06, 2022	73.85	74.23	72.91	73.24	1,112,996	-0.53(-0.72%)
Jul 05, 2022	74.66	74.79	72.67	73.77	1,035,606	-1.18(-1.57%)

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.