W. P. Carey Inc. (0LS8.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

54.77

-0.48

(-0.87%)

At close: 06:53PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	54.34	55.10	53.40	54.77	54.77	608
30 Apr 2024	55.65	55.83	54.89	55.47	55.47	125
29 Apr 2024	55.24	56.16	55.03	55.89	55.89	1,596
26 Apr 2024	56.00	56.53	55.87	55.87	55.87	558
25 Apr 2024	56.13	56.47	55.53	56.30	56.30	467
24 Apr 2024	55.85	56.53	55.73	56.47	56.47	2,093
23 Apr 2024	56.00	56.92	55.98	56.64	56.64	202
22 Apr 2024	56.19	56.42	55.60	56.38	56.38	677
19 Apr 2024	54.85	55.92	54.65	55.68	55.68	3,508
18 Apr 2024	53.85	54.24	53.50	54.24	54.24	989
17 Apr 2024	53.53	54.03	53.36	53.88	53.88	672
16 Apr 2024	53.67	53.91	53.15	53.52	53.52	1,108
15 Apr 2024	55.12	55.45	54.04	54.19	54.19	908
12 Apr 2024	55.45	55.80	55.16	55.25	55.25	1,707
11 Apr 2024	56.17	56.20	55.52	56.13	56.13	380
10 Apr 2024	56.36	56.50	55.20	55.44	55.44	2,398
09 Apr 2024	56.29	57.04	56.07	56.86	56.86	401
08 Apr 2024	55.33	56.03	55.23	56.03	56.03	51,884
05 Apr 2024	54.76	55.35	54.50	55.17	55.17	958
04 Apr 2024	55.42	55.81	55.23	55.23	55.23	303
03 Apr 2024	54.94	55.24	54.92	55.16	55.16	494
02 Apr 2024	55.81	55.81	54.86	55.05	55.05	2,614
28 Mar 2024	55.90	56.56	55.90	56.15	56.15	562
27 Mar 2024	55.11	55.80	55.11	55.57	55.57	2,977
27 Mar 2024	0.865 Dividend
26 Mar 2024	55.78	55.92	55.55	55.80	54.93	594
25 Mar 2024	56.10	56.49	55.77	55.82	54.95	1,123
22 Mar 2024	56.82	56.83	55.89	55.98	55.11	1,230
21 Mar 2024	56.61	56.90	56.42	56.52	55.64	301
20 Mar 2024	55.67	56.38	55.67	56.26	55.39	562
19 Mar 2024	55.50	56.00	55.29	55.75	54.89	1,008
18 Mar 2024	56.00	56.15	55.38	55.58	54.72	928
15 Mar 2024	55.19	56.24	55.19	55.91	55.04	702
14 Mar 2024	56.43	56.43	55.09	55.09	54.23	904
13 Mar 2024	57.07	57.66	56.50	56.52	55.64	1,223
12 Mar 2024	58.14	58.14	56.92	56.92	56.04	3,338
11 Mar 2024	57.51	58.33	57.33	58.29	57.39	4,120
08 Mar 2024	57.64	58.25	57.52	58.25	57.35	1,075
07 Mar 2024	57.65	58.04	57.46	57.46	56.57	679
06 Mar 2024	56.84	57.72	56.84	57.49	56.60	844
05 Mar 2024	57.28	57.63	56.76	56.76	55.88	893
04 Mar 2024	56.64	57.34	55.93	57.07	56.19	2,010
01 Mar 2024	56.20	56.25	55.54	55.92	55.05	5,330
29 Feb 2024	56.06	56.79	56.06	56.51	55.63	385
28 Feb 2024	54.69	55.64	54.52	55.40	54.54	706
27 Feb 2024	55.10	55.50	54.94	54.94	54.09	1,764
26 Feb 2024	55.88	56.00	54.45	54.45	53.61	1,813
23 Feb 2024	56.38	56.74	56.37	56.67	55.80	355
22 Feb 2024	56.77	56.77	56.23	56.44	55.56	991
21 Feb 2024	57.10	57.44	56.68	56.88	56.00	1,333
20 Feb 2024	57.21	57.61	56.99	57.04	56.16	1,196
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	56.86	57.64	56.48	57.55	56.66	1,085
15 Feb 2024	56.40	57.32	56.19	56.96	56.08	959
14 Feb 2024	56.18	56.36	55.67	55.97	55.11	429
13 Feb 2024	55.74	55.92	54.71	55.63	54.77	986
12 Feb 2024	56.82	57.67	56.37	57.16	56.27	1,477
09 Feb 2024	60.35	60.65	56.40	56.83	55.95	3,786
08 Feb 2024	60.45	61.36	60.45	61.28	60.33	1,256
07 Feb 2024	60.97	60.98	60.45	60.85	59.91	89
06 Feb 2024	60.03	60.89	59.87	60.82	59.88	376
05 Feb 2024	60.61	60.89	59.79	60.28	59.35	618
02 Feb 2024	62.20	62.20	60.78	61.17	60.22	521
01 Feb 2024	61.76	62.03	61.56	61.58	60.63	389
31 Jan 2024	62.55	62.90	62.38	62.44	61.47	501
30 Jan 2024	63.02	63.06	62.51	62.80	61.83	368
29 Jan 2024	62.80	63.19	62.55	62.96	61.98	267
26 Jan 2024	63.56	63.95	63.05	63.13	62.15	171
25 Jan 2024	64.55	64.55	63.23	63.41	62.43	294
24 Jan 2024	65.72	65.80	63.94	63.94	62.95	59
23 Jan 2024	65.21	65.21	64.36	64.47	63.47	187
22 Jan 2024	66.00	66.46	64.49	64.71	63.71	604
19 Jan 2024	65.29	65.65	64.80	65.60	64.58	495
18 Jan 2024	66.13	66.32	64.91	65.26	64.25	405
17 Jan 2024	66.26	66.88	65.26	65.45	64.44	314
16 Jan 2024	67.06	67.15	66.45	66.85	65.81	350
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	67.26	67.41	66.47	67.11	66.07	280
11 Jan 2024	66.46	66.52	65.62	66.34	65.31	69
10 Jan 2024	66.91	67.10	66.18	67.10	66.06	459
09 Jan 2024	66.14	67.10	65.86	66.68	65.64	373
08 Jan 2024	64.53	66.93	64.53	66.68	65.64	882
05 Jan 2024	64.28	65.26	63.88	64.78	63.77	431
04 Jan 2024	64.33	65.20	64.25	64.77	63.77	200
03 Jan 2024	65.17	65.38	64.32	65.37	64.36	654
02 Jan 2024	64.65	66.00	64.40	65.95	64.93	534
29 Dec 2023	65.50	65.57	64.93	65.20	64.19	1,368
28 Dec 2023	64.60	65.30	64.50	65.22	64.21	746
28 Dec 2023	0.86 Dividend
27 Dec 2023	65.68	65.84	65.48	65.66	63.80	390
22 Dec 2023	65.38	65.98	64.98	65.04	63.19	235
21 Dec 2023	64.49	65.11	64.38	64.51	62.68	159
20 Dec 2023	64.60	65.26	64.50	65.23	63.38	501
19 Dec 2023	64.00	64.77	64.00	64.35	62.52	753
18 Dec 2023	64.56	64.80	63.88	64.41	62.58	558
15 Dec 2023	65.13	65.52	64.29	64.29	62.46	1,313
14 Dec 2023	65.85	66.16	65.14	65.45	63.59	421
13 Dec 2023	62.27	63.02	61.94	62.85	61.07	474
12 Dec 2023	62.81	62.89	62.23	62.75	60.97	402
11 Dec 2023	62.40	63.14	62.19	63.14	61.35	591
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,851.50+19.60(+0.25%)

ASX 2007,589.20+19.30(+0.25%)

AUD/USD0.6520-0.0008(-0.12%)

OIL79.17+0.17(+0.22%)

GOLD2,332.90+21.90(+0.95%)

Bitcoin AUD87,334.00-4,964.46(-5.38%)

W. P. Carey Inc. (0LS8.L)

ALL ORDS
7,851.50
+19.60(+0.25%)

ASX 200
7,589.20
+19.30(+0.25%)

AUD/USD
0.6520
-0.0008(-0.12%)

OIL
79.17
+0.17(+0.22%)

GOLD
2,332.90
+21.90(+0.95%)

Bitcoin AUD
87,334.00
-4,964.46(-5.38%)