W. P. Carey Inc. (WPC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.84

-0.86

(-1.54%)

At close: 04:00PM EDT

54.25

-0.59

(-1.08%)

After hours:

07:57PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	55.22	55.74	54.79	54.84	54.84	1,195,700
Apr 29, 2024	55.09	56.15	55.09	55.70	55.70	1,151,000
Apr 26, 2024	56.13	56.58	54.99	55.03	55.03	1,167,100
Apr 25, 2024	56.13	56.56	55.52	55.98	55.98	1,057,000
Apr 24, 2024	55.94	56.65	55.71	56.46	56.46	695,300
Apr 23, 2024	55.98	56.93	55.98	56.31	56.31	645,900
Apr 22, 2024	56.01	56.50	55.68	56.22	56.22	1,221,300
Apr 19, 2024	54.77	56.22	54.74	56.21	56.21	1,277,300
Apr 18, 2024	53.81	54.71	53.49	54.65	54.65	1,189,900
Apr 17, 2024	53.53	54.05	53.38	53.51	53.51	1,080,300
Apr 16, 2024	53.80	53.92	53.09	53.32	53.32	1,279,800
Apr 15, 2024	54.96	55.61	53.79	54.01	54.01	1,246,100
Apr 12, 2024	55.61	55.84	54.95	54.97	54.97	1,151,200
Apr 11, 2024	56.19	56.27	55.51	55.58	55.58	1,385,700
Apr 10, 2024	56.31	56.67	55.19	55.66	55.66	1,325,100
Apr 09, 2024	56.01	57.77	56.01	57.76	57.76	1,160,200
Apr 08, 2024	55.37	56.06	55.18	56.00	56.00	725,700
Apr 05, 2024	54.81	55.39	54.53	55.27	55.27	756,600
Apr 04, 2024	55.32	55.89	54.87	55.10	55.10	766,600
Apr 03, 2024	54.96	55.35	54.82	54.94	54.94	854,200
Apr 02, 2024	55.71	55.89	54.87	55.15	55.15	1,035,000
Apr 01, 2024	56.28	56.37	55.68	56.07	56.07	772,800
Mar 28, 2024	56.15	56.61	55.98	56.44	56.44	1,227,800
Mar 27, 2024	55.11	55.98	55.11	55.97	55.97	1,084,300
Mar 27, 2024	0.865 Dividend
Mar 26, 2024	55.66	55.97	55.51	55.61	54.74	838,500
Mar 25, 2024	56.04	56.50	55.50	55.58	54.72	1,502,900
Mar 22, 2024	56.82	56.83	55.85	55.96	55.09	1,481,900
Mar 21, 2024	56.61	56.90	56.34	56.50	55.62	936,800
Mar 20, 2024	55.67	56.55	55.67	56.32	55.44	901,900
Mar 19, 2024	55.58	56.10	55.25	55.92	55.05	1,512,700
Mar 18, 2024	55.58	56.19	55.31	55.42	54.56	1,442,400
Mar 15, 2024	55.25	56.27	55.19	55.99	55.12	3,264,700
Mar 14, 2024	56.57	56.57	54.91	55.52	54.66	1,928,000
Mar 13, 2024	57.03	57.70	56.24	56.46	55.58	1,375,800
Mar 12, 2024	58.06	58.27	56.90	57.12	56.23	1,408,900
Mar 11, 2024	57.53	58.40	57.47	58.14	57.24	1,136,700
Mar 08, 2024	57.62	58.26	57.45	57.57	56.67	1,280,600
Mar 07, 2024	57.52	58.12	57.04	57.09	56.20	1,693,100
Mar 06, 2024	57.10	57.74	57.10	57.36	56.47	1,574,700
Mar 05, 2024	57.29	57.68	56.62	56.78	55.90	1,203,000
Mar 04, 2024	56.36	57.45	55.91	57.34	56.45	1,309,300
Mar 01, 2024	56.15	56.43	55.54	56.36	55.48	1,634,500
Feb 29, 2024	56.22	56.81	56.08	56.33	55.45	2,597,300
Feb 28, 2024	54.61	55.77	54.52	55.63	54.76	1,832,200
Feb 27, 2024	55.10	55.57	54.88	54.88	54.03	1,495,300
Feb 26, 2024	55.95	55.95	54.40	54.84	53.99	1,251,800
Feb 23, 2024	56.50	56.79	55.98	55.98	55.11	1,344,800
Feb 22, 2024	56.82	57.00	56.13	56.59	55.71	1,046,200
Feb 21, 2024	56.94	57.44	56.59	56.88	56.00	967,400
Feb 20, 2024	57.26	57.63	56.85	56.94	56.05	1,165,200
Feb 16, 2024	56.90	57.65	56.43	57.40	56.51	2,259,500
Feb 15, 2024	56.30	57.41	56.23	57.30	56.41	1,264,500
Feb 14, 2024	55.96	56.61	55.65	55.83	54.96	1,582,000
Feb 13, 2024	55.62	56.00	54.72	55.88	55.01	1,881,700
Feb 12, 2024	56.66	57.68	56.29	56.85	55.97	1,582,200
Feb 09, 2024	60.09	60.82	56.34	57.38	56.49	3,734,700
Feb 08, 2024	60.57	61.57	60.39	61.35	60.40	1,204,300
Feb 07, 2024	60.83	61.23	60.36	60.90	59.95	1,178,400
Feb 06, 2024	60.03	60.90	59.83	60.68	59.74	1,721,500
Feb 05, 2024	60.72	60.81	59.78	59.97	59.04	1,146,200
Feb 02, 2024	62.01	63.14	60.79	61.61	60.65	1,522,500
Feb 01, 2024	62.06	62.77	61.45	62.71	61.73	1,877,800
Jan 31, 2024	62.74	62.97	61.36	61.96	61.00	1,667,800
Jan 30, 2024	63.02	63.15	62.34	62.35	61.38	1,174,600
Jan 29, 2024	62.88	63.46	62.56	63.26	62.28	1,258,800
Jan 26, 2024	63.65	64.00	62.82	62.84	61.86	1,251,100
Jan 25, 2024	64.52	64.81	63.20	63.47	62.48	1,758,900
Jan 24, 2024	65.64	65.76	63.42	63.71	62.72	1,475,900
Jan 23, 2024	65.01	65.25	64.31	65.06	64.05	1,513,400
Jan 22, 2024	65.98	66.42	64.45	64.82	63.81	1,542,400
Jan 19, 2024	65.32	65.88	64.71	65.66	64.64	1,278,000
Jan 18, 2024	66.07	66.21	64.84	65.14	64.13	1,442,700
Jan 17, 2024	66.04	66.99	65.20	66.05	65.02	1,152,300
Jan 16, 2024	66.76	67.17	66.45	67.01	65.97	1,020,500
Jan 12, 2024	67.14	67.40	66.41	67.37	66.32	901,100
Jan 11, 2024	66.50	66.66	65.62	66.58	65.54	1,168,500
Jan 10, 2024	66.83	67.29	66.16	66.73	65.69	1,164,700
Jan 09, 2024	66.49	67.24	66.12	66.81	65.77	1,253,500
Jan 08, 2024	64.66	67.08	64.53	66.88	65.84	1,413,400
Jan 05, 2024	64.19	65.35	63.88	64.85	63.84	915,100
Jan 04, 2024	64.33	65.38	64.10	64.65	63.64	1,504,700
Jan 03, 2024	65.18	65.37	64.28	64.54	63.54	1,592,600
Jan 02, 2024	64.56	66.11	64.40	65.82	64.80	1,063,400
Dec 29, 2023	65.30	65.47	64.75	64.81	63.80	1,285,400
Dec 28, 2023	64.61	65.72	64.53	65.68	64.66	1,255,800
Dec 28, 2023	0.86 Dividend
Dec 27, 2023	65.75	65.90	65.22	65.54	63.67	1,005,600
Dec 26, 2023	64.78	65.78	64.71	65.56	63.69	656,900
Dec 22, 2023	65.36	66.00	64.65	64.90	63.05	888,500
Dec 21, 2023	64.74	65.15	64.30	65.04	63.19	1,036,400
Dec 20, 2023	64.52	65.34	64.21	64.25	62.42	1,167,700
Dec 19, 2023	64.20	64.82	64.06	64.52	62.68	952,600
Dec 18, 2023	64.77	64.82	63.84	63.92	62.10	1,181,500
Dec 15, 2023	64.82	65.59	64.24	64.76	62.92	4,462,800
Dec 14, 2023	65.85	66.26	65.15	65.39	63.53	2,396,900
Dec 13, 2023	62.43	65.07	61.92	64.73	62.89	3,137,900
Dec 12, 2023	62.83	62.94	62.22	62.45	60.67	1,507,000
Dec 11, 2023	62.45	63.22	62.15	62.85	61.06	1,893,000
Dec 08, 2023	63.58	63.93	62.36	62.56	60.78	2,346,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL80.83-1.10(-1.34%)

Bitcoin CAD79,340.37-7,917.95(-9.07%)

W. P. Carey Inc. (WPC)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
80.83
-1.10(-1.34%)

Bitcoin CAD
79,340.37
-7,917.95(-9.07%)