UK Markets closed

W. P. Carey Inc. (WPC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.37+0.51 (+0.62%)
At close: 04:00PM EDT
83.19 -0.18 (-0.22%)
After hours: 07:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202282.5583.5582.0883.3783.371,253,900
30 Jun 202283.9484.5382.4882.8682.861,277,100
29 Jun 202284.6184.9783.5183.9583.95947,000
28 Jun 202286.7187.4385.9586.1286.121,109,600
27 Jun 202285.9487.1085.3886.5786.571,106,300
24 Jun 202284.9386.5184.7785.7885.782,057,200
23 Jun 202285.4286.2584.3384.9484.941,433,800
22 Jun 202283.2086.2283.0785.4385.431,369,000
21 Jun 202283.3485.0883.1683.9483.941,748,000
17 Jun 202282.0483.3681.7282.9582.953,318,700
16 Jun 202281.1282.4580.7582.0582.051,565,700
15 Jun 202281.5284.5981.2682.5582.552,224,700
14 Jun 202280.7381.2379.8980.9780.971,979,700
13 Jun 202281.5081.6280.0180.5080.502,133,100
10 Jun 202281.4183.4181.0282.8082.801,792,200
09 Jun 202282.7383.3381.7181.7181.71706,900
08 Jun 202283.8083.8082.5182.9482.94594,800
07 Jun 202281.7883.9381.5983.8783.87609,300
06 Jun 202283.3883.3881.9282.0682.06715,100
03 Jun 202283.4484.0982.8282.9882.98598,700
02 Jun 202283.6784.0182.7583.9983.991,256,100
01 Jun 202284.1884.3383.2483.9683.961,231,100
31 May 202284.3585.0583.6184.1484.141,960,700
27 May 202284.0385.3684.0385.1585.15936,700
26 May 202283.3684.0183.2983.6583.651,391,300
25 May 202282.3983.4681.9483.1483.14592,200
24 May 202281.3482.9080.3282.7482.74699,500
23 May 202281.5182.0180.5681.4981.49541,000
20 May 202281.6881.9180.0381.2881.28829,700
19 May 202281.1081.9580.5481.1781.171,005,600
18 May 202282.7483.3381.4181.6381.63939,100
17 May 202282.0082.8980.8182.8982.89944,700
16 May 202281.7081.9480.8081.3081.30965,100
13 May 202279.3081.4678.8981.3481.341,152,300
12 May 202277.1679.3577.0379.2879.281,578,100
11 May 202276.0977.7376.0977.1577.151,087,300
10 May 202277.6377.9875.1676.0076.001,188,500
09 May 202277.3577.5376.2976.6176.61869,400
06 May 202277.9878.2276.9477.8177.81813,900
05 May 202280.0080.1877.7878.3478.34720,800
04 May 202278.1779.9177.6479.7879.78932,200
03 May 202278.5079.7677.9178.5178.511,027,100
02 May 202281.1081.5077.4578.5378.532,289,000
29 Apr 202285.9085.9680.6280.7780.772,390,800
28 Apr 202284.0285.9283.8285.8485.841,263,100
27 Apr 202284.0484.8683.6584.0584.051,015,000
26 Apr 202284.7585.0783.7083.8383.83583,100
25 Apr 202285.2785.3783.2084.6784.67825,700
22 Apr 202285.3086.0684.7185.2785.271,023,900
21 Apr 202286.0086.4885.3885.4085.40469,900
20 Apr 202285.2886.3185.2885.7385.73703,300
19 Apr 202283.8085.4083.6485.2385.23928,100
18 Apr 202283.1984.0383.1983.6583.65831,200
14 Apr 202282.8083.5782.6683.1583.15874,000
13 Apr 202282.2382.6681.5982.2882.28584,800
12 Apr 202281.6382.6681.4482.0882.08859,200
11 Apr 202282.6983.0081.1481.7581.751,108,500
08 Apr 202281.8482.9681.4982.6982.69845,300
07 Apr 202281.8782.0481.2281.6681.66940,000
06 Apr 202279.9482.1279.6182.0082.00921,500
05 Apr 202280.7781.5080.0080.1180.11964,400
04 Apr 202281.8682.0380.1881.0181.01812,300
01 Apr 202281.1981.9180.7381.9181.91986,100
31 Mar 202282.5282.7580.7480.8480.841,349,100
30 Mar 202282.2182.5281.8682.2482.24776,200
29 Mar 202282.3383.6081.9383.5283.521,198,900
28 Mar 202281.7082.0581.2581.8281.82688,400
25 Mar 202280.3981.5780.3981.5381.53665,300
24 Mar 202279.9680.3679.5480.2180.21700,600
23 Mar 202280.1980.4479.6379.7979.79547,200
22 Mar 202280.3680.5079.7580.1880.18820,600
21 Mar 202280.0780.6679.8080.0280.02841,500
18 Mar 202279.6580.1579.4779.9979.991,983,700
17 Mar 202279.2080.3379.0979.7479.74895,600
16 Mar 202279.9980.4977.7179.3579.351,060,800
15 Mar 202279.7080.2878.9879.7279.72906,200
14 Mar 202279.8480.4078.9779.3079.30750,200
11 Mar 202279.8580.7379.4779.7079.70809,400
10 Mar 202278.4579.4578.2279.2479.24713,100
09 Mar 202279.5880.3579.0079.0679.06761,700
08 Mar 202279.2080.5978.9078.9378.931,098,100
07 Mar 202280.8081.3379.3679.4679.46989,900
04 Mar 202278.7380.9878.5480.8680.86866,600
03 Mar 202278.9579.8678.4079.5479.54852,300
02 Mar 202277.8778.9177.7678.6378.63810,600
01 Mar 202277.5778.5876.9877.4977.49935,400
28 Feb 202276.9978.1776.6677.4077.401,041,000
25 Feb 202275.9977.9275.9777.6677.66897,400
24 Feb 202274.5075.9874.1675.6975.691,213,700
23 Feb 202276.5677.1475.4675.6075.601,147,700
22 Feb 202276.0076.7175.4676.1576.151,240,100
18 Feb 202275.8176.6175.7076.3676.36810,900
17 Feb 202276.5576.6375.7276.0776.07699,700
16 Feb 202276.5677.1276.0376.6676.66870,400
15 Feb 202276.8176.9075.6176.2076.201,029,600
14 Feb 202276.0076.6575.3675.8275.821,242,000
11 Feb 202274.8576.9374.8076.0176.011,357,900
10 Feb 202274.6675.6974.0874.3774.371,032,300
09 Feb 202275.3475.7775.0075.6075.60749,700
08 Feb 202274.8475.3474.3274.6374.63722,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...