Skip to main content

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

56.44 +0.47 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.09 79.21 77.68 79.09 999,341 +0.71(+0.91%)
Jan 30, 2023 78.69 79.47 78.37 78.38 580,134 -0.73(-0.92%)
Jan 27, 2023 78.80 79.30 78.56 79.11 433,563 +0.39(+0.49%)
Jan 26, 2023 78.52 78.72 78.08 78.72 488,403 +0.45(+0.58%)
Jan 25, 2023 78.27 78.47 77.56 78.27 629,735 -0.11(-0.14%)
Jan 24, 2023 76.89 78.73 76.75 78.38 549,392 +0.58(+0.75%)
Jan 23, 2023 77.68 78.40 77.26 77.80 599,470 +0.15(+0.19%)
Jan 20, 2023 76.64 77.73 75.71 77.65 672,023 +1.36(+1.78%)
Jan 19, 2023 75.91 76.71 75.75 76.29 752,258 +0.16(+0.21%)
Jan 18, 2023 77.58 77.87 76.03 76.13 639,242 -1.51(-1.94%)
Jan 17, 2023 76.75 78.19 76.75 77.64 883,968 +0.76(+0.99%)
Jan 13, 2023 76.62 77.31 76.37 76.88 811,845 -0.39(-0.50%)
Jan 12, 2023 76.77 77.43 76.15 77.27 577,477 +0.74(+0.97%)
Jan 11, 2023 74.68 76.72 74.68 76.53 916,829 +2.22(+2.99%)
Jan 10, 2023 74.87 75.06 74.02 74.31 1,130,920 -0.65(-0.86%)
Jan 09, 2023 74.43 75.37 73.90 74.96 926,898 +0.42(+0.56%)
Jan 06, 2023 72.53 74.63 72.53 74.54 1,036,170 +2.32(+3.21%)
Jan 05, 2023 72.62 72.79 71.88 72.22 770,973 -0.95(-1.30%)
Jan 04, 2023 72.61 74.11 72.41 73.17 891,099 +0.80(+1.10%)
Jan 03, 2023 72.57 73.20 71.71 72.38 949,397 +0.11(+0.15%)
Dec 30, 2022 72.04 72.52 71.62 72.27 673,931 -0.31(-0.42%)
Dec 29, 2022 72.13 72.88 71.75 72.57 600,192 +0.89(+1.24%)
Dec 28, 2022 72.85 73.10 71.39 71.68 730,606 -1.00(-1.38%)
Dec 27, 2022 72.84 72.97 72.43 72.68 778,647 -0.06(-0.09%)
Dec 23, 2022 71.67 72.76 71.36 72.75 1,177,233 +0.88(+1.22%)
Dec 22, 2022 72.26 72.41 70.77 71.87 893,970 -0.70(-0.97%)
Dec 21, 2022 72.42 73.64 72.37 72.57 1,200,135 +0.88(+1.23%)
Dec 20, 2022 72.42 72.46 70.77 71.69 1,283,470 -1.30(-1.79%)
Dec 19, 2022 72.62 73.79 72.30 72.99 1,706,263 +0.22(+0.30%)
Dec 16, 2022 72.53 73.50 71.06 72.78 4,682,547 -0.82(-1.12%)
Dec 15, 2022 73.44 74.19 72.82 73.60 2,021,410 +0.21(+0.29%)
Dec 14, 2022 73.33 74.39 72.97 73.39 1,570,163 -0.06(-0.09%)
Dec 13, 2022 73.61 74.05 72.50 73.45 1,592,561 +0.99(+1.36%)
Dec 12, 2022 71.99 72.47 71.42 72.47 957,633 +0.54(+0.75%)
Dec 09, 2022 72.33 72.48 71.78 71.93 1,058,900 -0.11(-0.15%)
Dec 08, 2022 72.24 73.29 71.62 72.04 899,076 -0.08(-0.11%)
Dec 07, 2022 72.45 73.21 72.11 72.12 682,726 -0.54(-0.74%)
Dec 06, 2022 72.78 73.03 72.45 72.66 596,856 -0.08(-0.11%)
Dec 05, 2022 73.81 73.98 72.58 72.74 951,463 -1.99(-2.66%)
Dec 02, 2022 73.25 75.03 72.98 74.73 1,442,212 +1.01(+1.37%)
Dec 01, 2022 72.24 73.96 72.01 73.71 1,415,105 +1.83(+2.55%)
Nov 30, 2022 71.04 71.88 70.28 71.88 1,912,017 +0.53(+0.74%)
Nov 29, 2022 70.73 71.74 70.36 71.35 1,133,711 +0.43(+0.60%)
Nov 28, 2022 72.81 73.16 70.80 70.92 1,014,301 -2.40(-3.27%)
Nov 25, 2022 72.80 73.43 72.72 73.32 424,245 +0.66(+0.90%)
Nov 23, 2022 73.30 73.67 72.15 72.67 786,124 -0.88(-1.19%)
Nov 22, 2022 73.31 73.87 73.28 73.54 903,431 +0.29(+0.40%)
Nov 21, 2022 72.68 73.74 72.64 73.25 1,001,136 +0.53(+0.73%)
Nov 18, 2022 72.61 72.84 72.06 72.72 681,182 +0.77(+1.06%)
Nov 17, 2022 70.66 71.96 70.65 71.95 1,014,557 +0.56(+0.78%)
Nov 16, 2022 71.35 71.94 71.11 71.40 806,856 -0.23(-0.32%)
Nov 15, 2022 71.93 72.28 71.17 71.63 1,104,818 +0.52(+0.73%)
Nov 14, 2022 71.15 71.90 70.55 71.11 1,032,475 -0.42(-0.59%)
Nov 11, 2022 72.67 73.00 70.66 71.53 1,497,445 -1.30(-1.78%)
Nov 10, 2022 72.98 73.71 72.44 72.82 1,896,151 +1.27(+1.77%)
Nov 09, 2022 70.78 72.17 70.69 71.55 2,260,239 +0.57(+0.81%)
Nov 08, 2022 70.92 71.53 70.55 70.98 811,520 -0.21(-0.29%)
Nov 07, 2022 70.87 71.55 70.23 71.19 1,111,318 +0.58(+0.83%)
Nov 04, 2022 69.39 70.88 68.76 70.60 1,340,136 +2.14(+3.13%)
Nov 03, 2022 67.86 68.62 66.88 68.46 910,735 -0.29(-0.42%)
Nov 02, 2022 69.71 70.00 68.41 68.75 877,636 -1.21(-1.73%)
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.