W. P. Carey Inc. (WPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 59.59 | 59.96 | 59.53 | 59.84 | 59.84 | 207,626 |
| Oct 08, 2024 | 60.04 | 60.12 | 59.33 | 59.60 | 59.60 | 890,600 |
| Oct 07, 2024 | 60.00 | 60.36 | 59.80 | 60.07 | 60.07 | 1,018,500 |
| Oct 04, 2024 | 60.83 | 60.88 | 59.85 | 60.25 | 60.25 | 1,116,100 |
| Oct 03, 2024 | 60.91 | 61.13 | 60.46 | 61.00 | 61.00 | 583,900 |
| Oct 02, 2024 | 60.89 | 61.29 | 60.53 | 61.08 | 61.08 | 821,500 |
| Oct 01, 2024 | 62.30 | 62.42 | 61.02 | 61.32 | 61.32 | 1,185,200 |
| Sept 30, 2024 | 61.87 | 62.34 | 61.36 | 62.30 | 62.30 | 1,286,600 |
| Sept 27, 2024 | 63.27 | 63.43 | 62.67 | 62.74 | 62.74 | 850,400 |
| Sept 26, 2024 | 62.60 | 63.21 | 62.44 | 62.86 | 62.86 | 578,500 |
| Sept 25, 2024 | 63.50 | 63.62 | 62.46 | 62.58 | 62.58 | 688,400 |
| Sept 24, 2024 | 63.11 | 63.89 | 63.01 | 63.30 | 63.30 | 612,400 |
| Sept 23, 2024 | 62.86 | 63.44 | 62.73 | 63.35 | 63.35 | 1,046,800 |
| Sept 20, 2024 | 62.99 | 63.26 | 62.08 | 62.24 | 62.24 | 4,751,000 |
| Sept 19, 2024 | 63.69 | 63.96 | 62.90 | 63.12 | 63.12 | 679,600 |
| Sept 18, 2024 | 63.17 | 64.26 | 63.07 | 63.53 | 63.53 | 713,800 |
| Sept 17, 2024 | 63.96 | 64.21 | 63.08 | 63.21 | 63.21 | 819,400 |
| Sept 16, 2024 | 63.60 | 64.11 | 63.51 | 63.96 | 63.96 | 911,400 |
| Sept 13, 2024 | 62.77 | 63.35 | 62.42 | 63.28 | 63.28 | 665,000 |
| Sept 12, 2024 | 62.12 | 62.39 | 61.74 | 62.21 | 62.21 | 674,600 |
| Sept 11, 2024 | 61.90 | 62.56 | 61.45 | 62.12 | 62.12 | 910,200 |
| Sept 10, 2024 | 61.85 | 62.46 | 61.58 | 62.37 | 62.37 | 912,900 |
| Sept 09, 2024 | 60.91 | 61.69 | 60.30 | 61.63 | 61.63 | 881,400 |
| Sept 06, 2024 | 60.75 | 61.67 | 60.50 | 61.48 | 61.48 | 1,469,600 |
| Sept 05, 2024 | 61.02 | 61.65 | 60.69 | 60.73 | 60.73 | 700,300 |
| Sept 04, 2024 | 60.40 | 61.05 | 60.34 | 60.55 | 60.55 | 710,400 |
| Sept 03, 2024 | 59.86 | 60.89 | 59.73 | 60.40 | 60.40 | 887,900 |
| Aug 30, 2024 | 59.55 | 60.15 | 59.20 | 60.02 | 60.02 | 1,110,000 |
| Aug 29, 2024 | 59.62 | 59.76 | 59.03 | 59.23 | 59.23 | 563,400 |
| Aug 28, 2024 | 59.79 | 60.25 | 59.26 | 59.71 | 59.71 | 791,900 |
| Aug 27, 2024 | 59.59 | 60.03 | 59.46 | 59.83 | 59.83 | 667,800 |
| Aug 26, 2024 | 60.49 | 60.57 | 59.73 | 60.04 | 60.04 | 580,400 |
| Aug 23, 2024 | 59.25 | 60.12 | 58.96 | 60.05 | 60.05 | 895,500 |
| Aug 22, 2024 | 58.73 | 59.15 | 58.45 | 58.73 | 58.73 | 783,100 |
| Aug 21, 2024 | 58.75 | 58.93 | 58.14 | 58.90 | 58.90 | 648,100 |
| Aug 20, 2024 | 58.52 | 58.72 | 57.94 | 58.29 | 58.29 | 826,600 |
| Aug 19, 2024 | 57.40 | 58.51 | 57.27 | 58.49 | 58.49 | 915,200 |
| Aug 16, 2024 | 56.90 | 57.28 | 56.76 | 57.23 | 57.23 | 764,400 |
| Aug 15, 2024 | 57.01 | 57.30 | 56.68 | 56.90 | 56.90 | 550,500 |
| Aug 14, 2024 | 56.87 | 57.16 | 56.30 | 56.88 | 56.88 | 806,700 |
| Aug 13, 2024 | 56.45 | 57.18 | 56.26 | 56.93 | 56.93 | 1,194,200 |
| Aug 12, 2024 | 56.08 | 56.08 | 55.25 | 55.81 | 55.81 | 1,164,500 |
| Aug 09, 2024 | 56.69 | 56.72 | 55.76 | 56.28 | 56.28 | 786,100 |
| Aug 08, 2024 | 56.12 | 57.27 | 56.12 | 56.78 | 56.78 | 715,600 |
| Aug 07, 2024 | 57.24 | 57.60 | 56.29 | 56.40 | 56.40 | 1,398,500 |
| Aug 06, 2024 | 56.00 | 57.72 | 55.74 | 57.12 | 57.12 | 1,363,900 |
| Aug 05, 2024 | 56.07 | 57.27 | 55.57 | 55.96 | 55.96 | 1,894,300 |
| Aug 02, 2024 | 57.44 | 58.47 | 57.12 | 57.23 | 57.23 | 1,576,200 |
| Aug 01, 2024 | 58.66 | 59.24 | 57.07 | 57.29 | 57.29 | 1,610,400 |
| Jul 31, 2024 | 60.50 | 60.50 | 57.68 | 57.81 | 57.81 | 2,186,400 |
| Jul 30, 2024 | 60.98 | 61.13 | 60.21 | 60.80 | 60.80 | 1,256,900 |
| Jul 29, 2024 | 60.73 | 61.06 | 60.03 | 60.91 | 60.91 | 896,000 |
| Jul 26, 2024 | 59.54 | 60.79 | 59.47 | 60.64 | 60.64 | 853,700 |
| Jul 25, 2024 | 58.67 | 59.96 | 58.56 | 59.22 | 59.22 | 895,100 |
| Jul 24, 2024 | 59.06 | 59.43 | 58.51 | 58.51 | 58.51 | 641,900 |
| Jul 23, 2024 | 58.90 | 59.30 | 58.72 | 58.98 | 58.98 | 687,600 |
| Jul 22, 2024 | 59.00 | 59.47 | 58.47 | 59.09 | 59.09 | 1,077,500 |
| Jul 19, 2024 | 59.58 | 59.79 | 58.78 | 59.08 | 59.08 | 643,200 |
| Jul 18, 2024 | 59.79 | 61.24 | 59.33 | 59.50 | 59.50 | 1,413,700 |
| Jul 17, 2024 | 58.25 | 60.11 | 58.03 | 60.04 | 60.04 | 970,000 |
| Jul 16, 2024 | 58.48 | 58.63 | 57.96 | 58.25 | 58.25 | 1,142,400 |
| Jul 15, 2024 | 58.62 | 58.95 | 57.62 | 58.20 | 58.20 | 1,510,100 |
| Jul 12, 2024 | 58.28 | 59.02 | 58.19 | 58.33 | 58.33 | 1,539,500 |
| Jul 11, 2024 | 55.65 | 58.79 | 55.60 | 57.56 | 57.56 | 2,237,700 |
| Jul 10, 2024 | 54.96 | 55.27 | 54.73 | 55.11 | 55.11 | 905,300 |
| Jul 09, 2024 | 55.16 | 55.49 | 54.60 | 54.85 | 54.85 | 933,800 |
| Jul 08, 2024 | 55.04 | 55.45 | 55.02 | 55.22 | 55.22 | 877,300 |
| Jul 05, 2024 | 54.90 | 55.27 | 54.69 | 55.04 | 55.04 | 1,418,200 |
| Jul 03, 2024 | 54.85 | 55.37 | 54.75 | 54.89 | 54.89 | 587,500 |
| Jul 02, 2024 | 54.73 | 55.11 | 54.59 | 55.02 | 55.02 | 738,500 |
| Jul 01, 2024 | 54.79 | 55.08 | 54.14 | 54.63 | 54.63 | 929,400 |
| Jun 28, 2024 | 55.01 | 55.46 | 54.49 | 55.05 | 55.05 | 2,302,700 |
| Jun 27, 2024 | 55.12 | 55.67 | 54.97 | 55.65 | 55.65 | 1,232,600 |
| Jun 26, 2024 | 55.04 | 55.30 | 54.87 | 55.06 | 55.06 | 1,372,900 |
| Jun 25, 2024 | 55.82 | 55.90 | 55.14 | 55.25 | 55.25 | 1,140,000 |
| Jun 24, 2024 | 55.20 | 56.26 | 55.10 | 55.91 | 55.91 | 1,314,000 |
| Jun 21, 2024 | 55.71 | 56.33 | 55.12 | 55.12 | 55.12 | 4,026,600 |
| Jun 20, 2024 | 55.21 | 55.72 | 54.79 | 55.64 | 55.64 | 1,272,400 |
| Jun 18, 2024 | 55.56 | 56.05 | 55.08 | 55.22 | 55.22 | 1,463,500 |
| Jun 17, 2024 | 55.95 | 56.20 | 55.32 | 55.46 | 55.46 | 1,335,100 |
| Jun 14, 2024 | 55.98 | 56.50 | 55.88 | 56.09 | 56.09 | 1,002,300 |
| Jun 13, 2024 | 55.68 | 56.06 | 55.44 | 55.97 | 55.97 | 1,247,800 |
| Jun 12, 2024 | 56.76 | 56.93 | 55.59 | 55.68 | 55.68 | 1,719,200 |
| Jun 11, 2024 | 55.83 | 56.07 | 55.13 | 55.25 | 55.25 | 1,428,200 |
| Jun 10, 2024 | 55.73 | 56.31 | 55.14 | 56.03 | 56.03 | 944,900 |
| Jun 07, 2024 | 56.67 | 57.29 | 56.19 | 56.21 | 56.21 | 1,284,000 |
| Jun 06, 2024 | 56.50 | 57.92 | 56.21 | 57.80 | 57.80 | 1,497,500 |
| Jun 05, 2024 | 57.04 | 57.55 | 56.55 | 56.86 | 56.86 | 844,500 |
| Jun 04, 2024 | 56.06 | 57.55 | 56.06 | 57.16 | 57.16 | 1,705,100 |
| Jun 03, 2024 | 56.76 | 57.03 | 56.13 | 56.20 | 56.20 | 1,611,600 |
| May 31, 2024 | 56.01 | 56.41 | 55.83 | 56.40 | 56.40 | 2,310,200 |
| May 30, 2024 | 56.04 | 56.37 | 55.72 | 56.08 | 56.08 | 1,129,200 |
| May 29, 2024 | 55.61 | 55.68 | 55.26 | 55.60 | 55.60 | 858,900 |
| May 28, 2024 | 57.00 | 57.35 | 55.92 | 56.10 | 56.10 | 1,357,400 |
| May 24, 2024 | 57.77 | 57.81 | 56.57 | 56.78 | 56.78 | 1,129,600 |
| May 23, 2024 | 59.00 | 59.06 | 57.22 | 57.33 | 57.33 | 983,600 |
| May 22, 2024 | 59.77 | 59.92 | 59.07 | 59.17 | 59.17 | 892,800 |
| May 21, 2024 | 59.99 | 60.52 | 59.85 | 59.99 | 59.99 | 736,200 |
| May 20, 2024 | 59.97 | 60.33 | 59.73 | 60.11 | 60.11 | 782,800 |
| May 17, 2024 | 59.56 | 60.20 | 59.17 | 60.11 | 60.11 | 738,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.