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 (%)
Jul 31, 2023 65.02 65.44 64.11 64.32 1,792,719 -0.57(-0.88%)
Jul 28, 2023 68.37 68.75 64.83 64.89 2,247,140 -3.09(-4.54%)
Jul 27, 2023 69.72 69.90 67.77 67.98 1,141,779 -1.57(-2.26%)
Jul 26, 2023 69.27 69.68 69.20 69.55 633,781 +0.43(+0.62%)
Jul 25, 2023 69.52 69.52 68.73 69.12 732,612 -0.38(-0.55%)
Jul 24, 2023 68.69 69.62 68.48 69.51 1,197,286 +0.89(+1.29%)
Jul 21, 2023 68.20 68.85 68.09 68.62 929,219 +0.60(+0.88%)
Jul 20, 2023 67.37 68.10 66.83 68.02 848,786 +0.70(+1.03%)
Jul 19, 2023 66.83 67.56 66.58 67.32 981,607 +0.81(+1.22%)
Jul 18, 2023 66.34 66.82 66.00 66.51 896,298 +0.16(+0.24%)
Jul 17, 2023 65.92 66.39 65.57 66.35 899,011 +0.38(+0.58%)
Jul 14, 2023 66.25 66.49 65.61 65.97 1,238,174 -0.40(-0.60%)
Jul 13, 2023 66.01 66.49 65.65 66.37 1,411,663 +0.46(+0.69%)
Jul 12, 2023 66.30 67.02 65.81 65.91 1,284,170 +0.10(+0.16%)
Jul 11, 2023 64.68 65.84 64.54 65.81 1,257,070 +1.32(+2.05%)
Jul 10, 2023 64.39 64.52 63.83 64.49 1,238,028 +0.05(+0.07%)
Jul 07, 2023 64.40 64.95 64.37 64.44 988,246 -0.36(-0.56%)
Jul 06, 2023 64.66 64.90 63.61 64.80 1,171,420 -0.57(-0.87%)
Jul 05, 2023 65.24 66.02 64.69 65.37 1,084,679 +0.09(+0.13%)
Jul 03, 2023 64.32 65.73 64.23 65.29 691,160 +0.93(+1.45%)
Jun 30, 2023 64.54 64.85 63.50 64.35 1,765,710 +0.01(+0.01%)
Jun 29, 2023 63.47 64.47 63.08 64.34 754,298 +0.68(+1.06%)
Jun 28, 2023 64.22 64.22 63.23 63.67 1,127,690 -0.54(-0.85%)
Jun 27, 2023 63.84 64.60 63.56 64.21 3,225,748 +0.67(+1.05%)
Jun 26, 2023 62.35 63.70 62.19 63.55 1,327,963 +1.40(+2.25%)
Jun 23, 2023 63.00 63.28 61.97 62.15 2,221,647 -1.27(-2.00%)
Jun 22, 2023 64.17 64.22 62.95 63.41 985,201 -0.57(-0.89%)
Jun 21, 2023 64.42 64.47 63.73 63.99 964,289 -0.57(-0.89%)
Jun 20, 2023 65.77 65.97 64.45 64.56 1,176,046 -1.39(-2.10%)
Jun 16, 2023 66.17 66.52 65.87 65.95 1,844,024 +0.08(+0.13%)
Jun 15, 2023 65.36 65.96 65.26 65.86 1,142,803 +0.31(+0.47%)
Jun 14, 2023 65.22 66.37 65.20 65.55 961,806 -0.38(-0.57%)
Jun 13, 2023 66.16 66.54 65.59 65.93 1,169,391 -0.37(-0.55%)
Jun 12, 2023 66.47 66.56 65.61 66.29 918,726 -0.14(-0.21%)
Jun 09, 2023 66.43 66.80 66.07 66.43 648,917 +0.08(+0.11%)
Jun 08, 2023 66.33 66.56 65.75 66.36 682,473 -0.09(-0.14%)
Jun 07, 2023 65.84 66.74 65.67 66.45 873,171 +0.71(+1.08%)
Jun 06, 2023 66.38 66.42 65.68 65.74 731,664 -0.32(-0.48%)
Jun 05, 2023 66.23 66.66 65.84 66.06 974,137 -0.14(-0.21%)
Jun 02, 2023 65.50 66.61 65.38 66.20 1,243,479 +1.31(+2.02%)
Jun 01, 2023 64.96 65.12 64.04 64.89 1,087,414 -0.14(-0.22%)
May 31, 2023 64.23 65.33 64.03 65.03 2,234,313 +0.67(+1.03%)
May 30, 2023 64.11 64.67 64.03 64.36 807,027 +0.52(+0.81%)
May 26, 2023 63.19 64.04 62.79 63.85 701,236 +0.76(+1.20%)
May 25, 2023 63.56 63.78 62.59 63.09 914,874 -0.55(-0.87%)
May 24, 2023 64.75 64.91 63.61 63.64 670,262 -1.30(-2.01%)
May 23, 2023 64.97 65.45 64.67 64.94 1,402,480 +0.01(+0.01%)
May 22, 2023 64.79 65.23 64.24 64.93 1,068,223 +0.50(+0.77%)
May 19, 2023 64.82 65.23 64.14 64.44 1,213,121 +0.13(+0.20%)
May 18, 2023 65.09 65.22 63.90 64.30 1,484,019 -1.07(-1.63%)
May 17, 2023 65.25 65.84 64.92 65.37 1,290,093 +0.25(+0.39%)
May 16, 2023 66.56 66.67 65.10 65.12 1,445,870 -1.58(-2.38%)
May 15, 2023 67.15 67.45 66.58 66.70 652,054 -0.40(-0.60%)
May 12, 2023 67.31 67.56 66.69 67.11 585,782 -0.15(-0.22%)
May 11, 2023 67.79 68.07 66.96 67.26 612,326 -0.81(-1.18%)
May 10, 2023 68.20 68.35 67.45 68.06 549,659 +0.30(+0.44%)
May 09, 2023 68.32 68.49 67.45 67.76 768,992 -0.86(-1.26%)
May 08, 2023 68.45 69.00 68.16 68.63 664,546 -0.04(-0.05%)
May 05, 2023 67.95 68.78 67.95 68.66 868,357 +0.97(+1.43%)
May 04, 2023 67.12 68.14 66.76 67.70 804,728 +0.55(+0.82%)
May 03, 2023 68.11 68.49 67.13 67.15 830,731 -0.80(-1.17%)
May 02, 2023 69.02 69.18 67.42 67.94 1,108,210 -1.27(-1.83%)
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.