W. P. Carey Inc. (WPC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.03

-0.95

(-1.70%)

At close: 04:00PM EDT

55.46

+0.43

(+0.78%)

After hours:

07:25PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	56.13	56.58	54.99	55.03	55.03	1,167,100
25 Apr 2024	56.13	56.56	55.52	55.98	55.98	1,057,000
24 Apr 2024	55.94	56.65	55.71	56.46	56.46	695,300
23 Apr 2024	55.98	56.93	55.98	56.31	56.31	645,900
22 Apr 2024	56.01	56.50	55.68	56.22	56.22	1,221,300
19 Apr 2024	54.77	56.22	54.74	56.21	56.21	1,277,300
18 Apr 2024	53.81	54.71	53.49	54.65	54.65	1,189,900
17 Apr 2024	53.53	54.05	53.38	53.51	53.51	1,080,300
16 Apr 2024	53.80	53.92	53.09	53.32	53.32	1,279,800
15 Apr 2024	54.96	55.61	53.79	54.01	54.01	1,246,100
12 Apr 2024	55.61	55.84	54.95	54.97	54.97	1,151,200
11 Apr 2024	56.19	56.27	55.51	55.58	55.58	1,385,700
10 Apr 2024	56.31	56.67	55.19	55.66	55.66	1,325,100
09 Apr 2024	56.01	57.77	56.01	57.76	57.76	1,160,200
08 Apr 2024	55.37	56.06	55.18	56.00	56.00	725,700
05 Apr 2024	54.81	55.39	54.53	55.27	55.27	756,600
04 Apr 2024	55.32	55.89	54.87	55.10	55.10	766,600
03 Apr 2024	54.96	55.35	54.82	54.94	54.94	854,200
02 Apr 2024	55.71	55.89	54.87	55.15	55.15	1,035,000
01 Apr 2024	56.28	56.37	55.68	56.07	56.07	772,800
28 Mar 2024	56.15	56.61	55.98	56.44	56.44	1,227,800
27 Mar 2024	55.11	55.98	55.11	55.97	55.97	1,084,300
27 Mar 2024	0.865 Dividend
26 Mar 2024	55.66	55.97	55.51	55.61	54.74	838,500
25 Mar 2024	56.04	56.50	55.50	55.58	54.72	1,502,900
22 Mar 2024	56.82	56.83	55.85	55.96	55.09	1,481,900
21 Mar 2024	56.61	56.90	56.34	56.50	55.62	936,800
20 Mar 2024	55.67	56.55	55.67	56.32	55.44	901,900
19 Mar 2024	55.58	56.10	55.25	55.92	55.05	1,512,700
18 Mar 2024	55.58	56.19	55.31	55.42	54.56	1,442,400
15 Mar 2024	55.25	56.27	55.19	55.99	55.12	3,264,700
14 Mar 2024	56.57	56.57	54.91	55.52	54.66	1,928,000
13 Mar 2024	57.03	57.70	56.24	56.46	55.58	1,375,800
12 Mar 2024	58.06	58.27	56.90	57.12	56.23	1,408,900
11 Mar 2024	57.53	58.40	57.47	58.14	57.24	1,136,700
08 Mar 2024	57.62	58.26	57.45	57.57	56.67	1,280,600
07 Mar 2024	57.52	58.12	57.04	57.09	56.20	1,693,100
06 Mar 2024	57.10	57.74	57.10	57.36	56.47	1,574,700
05 Mar 2024	57.29	57.68	56.62	56.78	55.90	1,203,000
04 Mar 2024	56.36	57.45	55.91	57.34	56.45	1,309,300
01 Mar 2024	56.15	56.43	55.54	56.36	55.48	1,634,500
29 Feb 2024	56.22	56.81	56.08	56.33	55.45	2,597,300
28 Feb 2024	54.61	55.77	54.52	55.63	54.76	1,832,200
27 Feb 2024	55.10	55.57	54.88	54.88	54.03	1,495,300
26 Feb 2024	55.95	55.95	54.40	54.84	53.99	1,251,800
23 Feb 2024	56.50	56.79	55.98	55.98	55.11	1,344,800
22 Feb 2024	56.82	57.00	56.13	56.59	55.71	1,046,200
21 Feb 2024	56.94	57.44	56.59	56.88	56.00	967,400
20 Feb 2024	57.26	57.63	56.85	56.94	56.05	1,165,200
16 Feb 2024	56.90	57.65	56.43	57.40	56.51	2,259,500
15 Feb 2024	56.30	57.41	56.23	57.30	56.41	1,264,500
14 Feb 2024	55.96	56.61	55.65	55.83	54.96	1,582,000
13 Feb 2024	55.62	56.00	54.72	55.88	55.01	1,881,700
12 Feb 2024	56.66	57.68	56.29	56.85	55.97	1,582,200
09 Feb 2024	60.09	60.82	56.34	57.38	56.49	3,734,700
08 Feb 2024	60.57	61.57	60.39	61.35	60.40	1,204,300
07 Feb 2024	60.83	61.23	60.36	60.90	59.95	1,178,400
06 Feb 2024	60.03	60.90	59.83	60.68	59.74	1,721,500
05 Feb 2024	60.72	60.81	59.78	59.97	59.04	1,146,200
02 Feb 2024	62.01	63.14	60.79	61.61	60.65	1,522,500
01 Feb 2024	62.06	62.77	61.45	62.71	61.73	1,877,800
31 Jan 2024	62.74	62.97	61.36	61.96	61.00	1,667,800
30 Jan 2024	63.02	63.15	62.34	62.35	61.38	1,174,600
29 Jan 2024	62.88	63.46	62.56	63.26	62.28	1,258,800
26 Jan 2024	63.65	64.00	62.82	62.84	61.86	1,251,100
25 Jan 2024	64.52	64.81	63.20	63.47	62.48	1,758,900
24 Jan 2024	65.64	65.76	63.42	63.71	62.72	1,475,900
23 Jan 2024	65.01	65.25	64.31	65.06	64.05	1,513,400
22 Jan 2024	65.98	66.42	64.45	64.82	63.81	1,542,400
19 Jan 2024	65.32	65.88	64.71	65.66	64.64	1,278,000
18 Jan 2024	66.07	66.21	64.84	65.14	64.13	1,442,700
17 Jan 2024	66.04	66.99	65.20	66.05	65.02	1,152,300
16 Jan 2024	66.76	67.17	66.45	67.01	65.97	1,020,500
12 Jan 2024	67.14	67.40	66.41	67.37	66.32	901,100
11 Jan 2024	66.50	66.66	65.62	66.58	65.54	1,168,500
10 Jan 2024	66.83	67.29	66.16	66.73	65.69	1,164,700
09 Jan 2024	66.49	67.24	66.12	66.81	65.77	1,253,500
08 Jan 2024	64.66	67.08	64.53	66.88	65.84	1,413,400
05 Jan 2024	64.19	65.35	63.88	64.85	63.84	915,100
04 Jan 2024	64.33	65.38	64.10	64.65	63.64	1,504,700
03 Jan 2024	65.18	65.37	64.28	64.54	63.54	1,592,600
02 Jan 2024	64.56	66.11	64.40	65.82	64.80	1,063,400
29 Dec 2023	65.30	65.47	64.75	64.81	63.80	1,285,400
28 Dec 2023	64.61	65.72	64.53	65.68	64.66	1,255,800
28 Dec 2023	0.86 Dividend
27 Dec 2023	65.75	65.90	65.22	65.54	63.67	1,005,600
26 Dec 2023	64.78	65.78	64.71	65.56	63.69	656,900
22 Dec 2023	65.36	66.00	64.65	64.90	63.05	888,500
21 Dec 2023	64.74	65.15	64.30	65.04	63.19	1,036,400
20 Dec 2023	64.52	65.34	64.21	64.25	62.42	1,167,700
19 Dec 2023	64.20	64.82	64.06	64.52	62.68	952,600
18 Dec 2023	64.77	64.82	63.84	63.92	62.10	1,181,500
15 Dec 2023	64.82	65.59	64.24	64.76	62.92	4,462,800
14 Dec 2023	65.85	66.26	65.15	65.39	63.53	2,396,900
13 Dec 2023	62.43	65.07	61.92	64.73	62.89	3,137,900
12 Dec 2023	62.83	62.94	62.22	62.45	60.67	1,507,000
11 Dec 2023	62.45	63.22	62.15	62.85	61.06	1,893,000
08 Dec 2023	63.58	63.93	62.36	62.56	60.78	2,346,600
07 Dec 2023	64.20	64.90	63.95	63.99	62.17	1,894,200
06 Dec 2023	64.90	65.52	64.11	64.23	62.40	2,215,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,649.50+1,454.74(+1.51%)

W. P. Carey Inc. (WPC)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,649.50
+1,454.74(+1.51%)