Canada markets closed

W. P. Carey Inc. (WPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.11+0.55 (+0.92%)
At close: 04:00PM EDT
60.12 +0.01 (+0.02%)
After hours: 07:24PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202459.5660.2059.1760.1160.11738,000
May 16, 202459.4759.7959.2659.5659.561,003,000
May 15, 202460.0060.0459.4559.4759.471,095,400
May 14, 202459.1859.4558.8859.3559.35856,400
May 13, 202458.8458.8458.1858.6758.67999,800
May 10, 202457.9858.4657.6658.3958.39723,300
May 09, 202457.2157.9356.9157.8557.85753,400
May 08, 202457.5157.5356.4856.7956.79867,400
May 07, 202457.9958.3557.6757.7757.771,485,900
May 06, 202457.0257.7156.8157.6357.631,475,700
May 03, 202456.8757.3256.1156.6856.681,392,600
May 02, 202455.3656.3455.0255.9255.921,786,900
May 01, 202454.0555.6453.3854.6354.631,789,700
Apr 30, 202455.2255.7454.7954.8454.841,196,400
Apr 29, 202455.0956.1555.0955.7055.701,151,000
Apr 26, 202456.1356.5854.9955.0355.031,167,400
Apr 25, 202456.1356.5655.5255.9855.981,057,000
Apr 24, 202455.9456.6555.7156.4656.46695,300
Apr 23, 202455.9856.9355.9856.3156.31645,900
Apr 22, 202456.0156.5055.6856.2256.221,221,300
Apr 19, 202454.7756.2254.7456.2156.211,277,300
Apr 18, 202453.8154.7153.4954.6554.651,189,900
Apr 17, 202453.5354.0553.3853.5153.511,080,300
Apr 16, 202453.8053.9253.0953.3253.321,279,800
Apr 15, 202454.9655.6153.7954.0154.011,246,100
Apr 12, 202455.6155.8454.9554.9754.971,151,200
Apr 11, 202456.1956.2755.5155.5855.581,385,700
Apr 10, 202456.3156.6755.1955.6655.661,325,100
Apr 09, 202456.0157.7756.0157.7657.761,160,200
Apr 08, 202455.3756.0655.1856.0056.00725,700
Apr 05, 202454.8155.3954.5355.2755.27756,600
Apr 04, 202455.3255.8954.8755.1055.10766,600
Apr 03, 202454.9655.3554.8254.9454.94854,200
Apr 02, 202455.7155.8954.8755.1555.151,035,000
Apr 01, 202456.2856.3755.6856.0756.07772,800
Mar 28, 202456.1556.6155.9856.4456.441,227,800
Mar 27, 202455.1155.9855.1155.9755.971,084,300
Mar 27, 20240.865 Dividend
Mar 26, 202455.6655.9755.5155.6154.74838,500
Mar 25, 202456.0456.5055.5055.5854.721,502,900
Mar 22, 202456.8256.8355.8555.9655.091,481,900
Mar 21, 202456.6156.9056.3456.5055.62936,800
Mar 20, 202455.6756.5555.6756.3255.44901,900
Mar 19, 202455.5856.1055.2555.9255.051,512,700
Mar 18, 202455.5856.1955.3155.4254.561,442,400
Mar 15, 202455.2556.2755.1955.9955.123,264,700
Mar 14, 202456.5756.5754.9155.5254.661,928,000
Mar 13, 202457.0357.7056.2456.4655.581,375,800
Mar 12, 202458.0658.2756.9057.1256.231,408,900
Mar 11, 202457.5358.4057.4758.1457.241,136,700
Mar 08, 202457.6258.2657.4557.5756.671,280,600
Mar 07, 202457.5258.1257.0457.0956.201,693,100
Mar 06, 202457.1057.7457.1057.3656.471,574,700
Mar 05, 202457.2957.6856.6256.7855.901,203,000
Mar 04, 202456.3657.4555.9157.3456.451,309,300
Mar 01, 202456.1556.4355.5456.3655.481,634,500
Feb 29, 202456.2256.8156.0856.3355.452,597,300
Feb 28, 202454.6155.7754.5255.6354.761,832,200
Feb 27, 202455.1055.5754.8854.8854.031,495,300
Feb 26, 202455.9555.9554.4054.8453.991,251,800
Feb 23, 202456.5056.7955.9855.9855.111,344,800
Feb 22, 202456.8257.0056.1356.5955.711,046,200
Feb 21, 202456.9457.4456.5956.8856.00967,400
Feb 20, 202457.2657.6356.8556.9456.051,165,200
Feb 16, 202456.9057.6556.4357.4056.512,259,500
Feb 15, 202456.3057.4156.2357.3056.411,264,500
Feb 14, 202455.9656.6155.6555.8354.961,582,000
Feb 13, 202455.6256.0054.7255.8855.011,881,700
Feb 12, 202456.6657.6856.2956.8555.971,582,200
Feb 09, 202460.0960.8256.3457.3856.493,734,700
Feb 08, 202460.5761.5760.3961.3560.401,204,300
Feb 07, 202460.8361.2360.3660.9059.951,178,400
Feb 06, 202460.0360.9059.8360.6859.741,721,500
Feb 05, 202460.7260.8159.7859.9759.041,146,200
Feb 02, 202462.0163.1460.7961.6160.651,522,500
Feb 01, 202462.0662.7761.4562.7161.731,877,800
Jan 31, 202462.7462.9761.3661.9661.001,667,800
Jan 30, 202463.0263.1562.3462.3561.381,174,600
Jan 29, 202462.8863.4662.5663.2662.281,258,800
Jan 26, 202463.6564.0062.8262.8461.861,251,100
Jan 25, 202464.5264.8163.2063.4762.481,758,900
Jan 24, 202465.6465.7663.4263.7162.721,475,900
Jan 23, 202465.0165.2564.3165.0664.051,513,400
Jan 22, 202465.9866.4264.4564.8263.811,542,400
Jan 19, 202465.3265.8864.7165.6664.641,278,000
Jan 18, 202466.0766.2164.8465.1464.131,442,700
Jan 17, 202466.0466.9965.2066.0565.021,152,300
Jan 16, 202466.7667.1766.4567.0165.971,020,500
Jan 12, 202467.1467.4066.4167.3766.32901,100
Jan 11, 202466.5066.6665.6266.5865.541,168,500
Jan 10, 202466.8367.2966.1666.7365.691,164,700
Jan 09, 202466.4967.2466.1266.8165.771,253,500
Jan 08, 202464.6667.0864.5366.8865.841,413,400
Jan 05, 202464.1965.3563.8864.8563.84915,100
Jan 04, 202464.3365.3864.1064.6563.641,504,700
Jan 03, 202465.1865.3764.2864.5463.541,592,600
Jan 02, 202464.5666.1164.4065.8264.801,063,400
Dec 29, 202365.3065.4764.7564.8163.801,285,400
Dec 28, 202364.6165.7264.5365.6864.661,255,800
Dec 28, 20230.86 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...