STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Investors playing safe in a shortened trading week dominated by Friday's U.S. jobs print

W.P. Carey Inc (WPY.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

51.12

-0.32

(-0.62%)

As of 08:04AM CEST. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	51.12	51.12	51.12	51.12	51.12	30
Jul 01, 2024	51.44	51.44	51.44	51.44	51.44	-
Jun 28, 2024	51.44	51.44	51.44	51.44	51.44	-
Jun 28, 2024	0.87 Dividend
Jun 27, 2024	51.58	51.58	51.58	51.58	50.71	-
Jun 26, 2024	51.78	51.78	51.78	51.78	50.91	-
Jun 25, 2024	52.02	52.02	52.02	52.02	51.14	-
Jun 24, 2024	51.68	51.68	51.68	51.68	50.81	-
Jun 21, 2024	51.68	51.68	51.68	51.68	50.81	-
Jun 20, 2024	51.64	51.64	51.64	51.64	50.77	-
Jun 19, 2024	51.64	51.64	51.64	51.64	50.77	-
Jun 18, 2024	52.04	52.04	52.04	52.04	51.16	-
Jun 17, 2024	52.22	52.22	52.22	52.22	51.34	-
Jun 14, 2024	52.02	52.02	52.02	52.02	51.14	-
Jun 13, 2024	51.68	51.68	51.68	51.68	50.81	-
Jun 12, 2024	51.68	51.68	51.68	51.68	50.81	-
Jun 11, 2024	52.18	52.18	52.18	52.18	51.30	-
Jun 10, 2024	52.48	52.48	52.48	52.48	51.59	-
Jun 07, 2024	52.88	52.88	52.88	52.88	51.99	-
Jun 06, 2024	52.38	52.38	52.38	52.38	51.50	-
Jun 05, 2024	52.42	52.42	52.42	52.42	51.54	-
Jun 04, 2024	51.76	51.76	51.76	51.76	50.89	-
Jun 03, 2024	51.86	51.86	51.86	51.86	50.99	30
May 31, 2024	51.56	51.56	51.56	51.56	50.69	-
May 30, 2024	51.32	51.32	51.32	51.32	50.45	-
May 29, 2024	51.76	51.76	51.76	51.76	50.89	-
May 28, 2024	52.46	52.46	52.46	52.46	51.58	-
May 27, 2024	52.48	52.48	52.48	52.48	51.59	-
May 24, 2024	53.28	53.28	53.28	53.28	52.38	-
May 23, 2024	54.88	54.88	54.88	54.88	53.95	-
May 22, 2024	55.02	55.02	55.02	55.02	54.09	-
May 21, 2024	55.02	55.02	55.02	55.02	54.09	-
May 20, 2024	55.02	55.02	55.02	55.02	54.09	-
May 17, 2024	54.64	54.64	54.64	54.64	53.72	-
May 16, 2024	54.58	54.58	54.58	54.58	53.66	-
May 15, 2024	54.58	54.58	54.58	54.58	53.66	-
May 14, 2024	54.22	54.22	54.22	54.22	53.31	-
May 13, 2024	54.22	54.22	54.22	54.22	53.31	-
May 10, 2024	53.62	53.62	53.62	53.62	52.72	-
May 09, 2024	53.06	53.50	53.06	53.50	52.60	655
May 08, 2024	53.54	53.54	53.54	53.54	52.64	-
May 07, 2024	53.34	53.34	53.34	53.34	52.44	-
May 06, 2024	52.48	52.48	52.48	52.48	51.59	-
May 03, 2024	52.14	52.14	52.14	52.14	51.26	-
May 02, 2024	51.38	51.38	51.38	51.38	50.51	-
Apr 30, 2024	51.98	51.98	51.98	51.98	51.10	-
Apr 29, 2024	51.68	52.04	51.68	52.04	51.16	3
Apr 26, 2024	52.38	52.38	52.38	52.38	51.50	-
Apr 25, 2024	52.58	52.58	52.58	52.58	51.69	-
Apr 24, 2024	52.58	52.58	52.58	52.58	51.69	-
Apr 23, 2024	52.58	52.58	52.58	52.58	51.69	-
Apr 22, 2024	52.58	52.58	52.58	52.58	51.69	-
Apr 19, 2024	50.76	50.76	50.76	50.76	49.90	-
Apr 18, 2024	50.38	50.38	50.38	50.38	49.53	-
Apr 17, 2024	50.38	50.38	50.38	50.38	49.53	-
Apr 16, 2024	50.98	50.98	50.98	50.98	50.12	-
Apr 15, 2024	51.82	51.82	51.82	51.82	50.95	-
Apr 12, 2024	51.82	51.82	51.82	51.82	50.95	-
Apr 11, 2024	51.82	51.82	51.82	51.82	50.95	-
Apr 10, 2024	52.92	52.92	52.92	52.92	52.03	-
Apr 09, 2024	51.30	51.30	51.30	51.30	50.43	-
Apr 08, 2024	50.88	50.88	50.88	50.88	50.02	-
Apr 05, 2024	50.88	50.88	50.88	50.88	50.02	-
Apr 04, 2024	50.88	50.88	50.88	50.88	50.02	-
Apr 03, 2024	51.32	51.32	51.32	51.32	50.45	-
Apr 02, 2024	52.70	52.70	52.70	52.70	51.81	-
Mar 28, 2024	51.50	52.00	51.50	52.00	51.12	25
Mar 27, 2024	51.50	51.50	51.50	51.50	50.63	-
Mar 27, 2024	0.865 Dividend
Mar 26, 2024	51.68	51.68	51.68	51.68	49.96	-
Mar 25, 2024	51.94	51.94	51.94	51.94	50.21	-
Mar 22, 2024	51.80	52.18	51.80	52.18	50.44	108
Mar 21, 2024	51.26	51.26	51.26	51.26	49.55	-
Mar 20, 2024	51.22	51.22	51.22	51.22	49.51	-
Mar 19, 2024	51.22	51.22	51.22	51.22	49.51	-
Mar 18, 2024	51.22	51.22	51.22	51.22	49.51	-
Mar 15, 2024	51.18	51.18	51.18	51.18	49.47	-
Mar 14, 2024	51.94	51.94	51.94	51.94	50.21	-
Mar 13, 2024	52.48	52.48	52.48	52.48	50.73	-
Mar 12, 2024	52.90	52.90	52.90	52.90	51.14	-
Mar 11, 2024	52.38	52.38	52.38	52.38	50.63	-
Mar 08, 2024	52.38	52.38	52.38	52.38	50.63	-
Mar 07, 2024	52.54	52.54	52.54	52.54	50.79	-
Mar 06, 2024	52.54	52.54	52.54	52.54	50.79	-
Mar 05, 2024	52.54	52.54	52.54	52.54	50.79	-
Mar 04, 2024	51.96	51.96	51.96	51.96	50.23	-
Mar 01, 2024	51.96	51.96	51.96	51.96	50.23	-
Feb 29, 2024	51.06	51.06	51.06	51.06	49.36	-
Feb 28, 2024	50.74	50.74	50.74	50.74	49.05	-
Feb 27, 2024	50.74	50.74	50.74	50.74	49.05	-
Feb 26, 2024	51.88	51.88	51.88	51.88	50.15	-
Feb 23, 2024	52.06	52.06	52.06	52.06	50.33	-
Feb 22, 2024	52.64	52.64	52.00	52.00	50.27	20
Feb 21, 2024	52.64	52.64	52.64	52.64	50.89	-
Feb 20, 2024	53.32	53.32	53.32	53.32	51.54	-
Feb 19, 2024	53.04	53.04	53.04	53.04	51.27	-
Feb 16, 2024	52.92	52.92	52.92	52.92	51.16	-
Feb 15, 2024	51.88	51.88	51.88	51.88	50.15	-
Feb 14, 2024	51.88	51.88	51.88	51.88	50.15	-
Feb 13, 2024	53.00	53.00	51.78	51.78	50.05	3
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.01+66.22(+0.30%)

S&P 5005,471.02-4.07(-0.07%)

DOW39,121.84-47.68(-0.12%)

CAD/USD0.7297+0.0014(+0.19%)

CRUDE OIL83.65+0.27(+0.32%)

Bitcoin CAD85,913.18+258.95(+0.30%)

STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

W.P. Carey Inc (WPY.MU)

S&P/TSX
21,942.01
+66.22(+0.30%)

S&P 500
5,471.02
-4.07(-0.07%)

DOW
39,121.84
-47.68(-0.12%)

CAD/USD
0.7297
+0.0014(+0.19%)

CRUDE OIL
83.65
+0.27(+0.32%)

Bitcoin CAD
85,913.18
+258.95(+0.30%)