W.P. Carey & Company Llc (NY: WPC )

56.07 +0.47 (+0.85%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 55.61 55.67 55.26 55.60 859,361 -0.50(-0.89%)
May 28, 2024 57.00 57.35 55.92 56.10 1,356,715 -0.68(-1.20%)
May 24, 2024 57.77 57.81 56.57 56.78 1,130,107 -0.55(-0.96%)
May 23, 2024 59.00 59.06 57.22 57.33 983,255 -1.84(-3.11%)
May 22, 2024 59.77 59.92 59.07 59.17 892,767 -0.82(-1.37%)
May 21, 2024 59.99 60.52 59.85 59.99 736,230 -0.12(-0.20%)
May 20, 2024 59.97 60.33 59.73 60.11 782,832 +0.00(+0.00%)
May 17, 2024 59.56 60.20 59.17 60.11 738,044 +0.55(+0.92%)
May 16, 2024 59.47 59.79 59.26 59.56 1,003,001 +0.09(+0.15%)
May 15, 2024 60.00 60.04 59.45 59.47 1,095,429 +0.12(+0.20%)
May 14, 2024 59.18 59.45 58.88 59.35 856,402 +0.68(+1.16%)
May 13, 2024 58.84 58.84 58.18 58.67 999,828 +0.28(+0.48%)
May 10, 2024 57.98 58.46 57.66 58.39 723,311 +0.54(+0.93%)
May 09, 2024 57.21 57.93 56.91 57.85 753,367 +1.06(+1.87%)
May 08, 2024 57.51 57.52 56.48 56.79 866,832 -0.98(-1.70%)
May 07, 2024 57.99 58.35 57.66 57.77 1,485,928 +0.14(+0.24%)
May 06, 2024 57.02 57.71 56.81 57.63 1,475,721 +0.95(+1.68%)
May 03, 2024 56.87 57.32 56.11 56.68 1,392,562 +0.76(+1.36%)
May 02, 2024 55.36 56.34 55.02 55.92 1,786,932 +1.29(+2.36%)
May 01, 2024 54.05 55.64 53.38 54.63 1,789,697 -0.21(-0.38%)
Apr 30, 2024 55.22 55.74 54.79 54.84 1,196,309 -0.86(-1.54%)
Apr 29, 2024 55.09 56.15 55.09 55.70 1,151,008 +0.67(+1.22%)
Apr 26, 2024 56.13 56.58 54.99 55.03 1,167,421 -0.95(-1.70%)
Apr 25, 2024 56.13 56.56 55.52 55.98 1,057,106 -0.48(-0.85%)
Apr 24, 2024 55.94 56.65 55.71 56.46 695,338 +0.15(+0.27%)
Apr 23, 2024 55.98 56.93 55.98 56.31 691,782 +0.09(+0.16%)
Apr 22, 2024 56.01 56.50 55.68 56.22 1,221,276 +0.01(+0.02%)
Apr 19, 2024 54.77 56.20 54.74 56.21 1,277,323 +1.56(+2.85%)
Apr 18, 2024 53.81 54.71 53.49 54.65 1,189,933 +1.14(+2.13%)
Apr 17, 2024 53.53 54.05 53.38 53.51 1,080,301 +0.19(+0.36%)
Apr 16, 2024 53.80 53.92 53.09 53.32 1,279,852 -0.69(-1.28%)
Apr 15, 2024 54.96 55.61 53.79 54.01 1,246,012 -0.96(-1.75%)
Apr 12, 2024 55.61 55.84 54.95 54.97 1,151,211 -0.61(-1.10%)
Apr 11, 2024 56.19 56.27 55.51 55.58 1,385,668 -0.08(-0.14%)
Apr 10, 2024 56.31 56.66 55.19 55.66 1,325,155 -2.10(-3.64%)
Apr 09, 2024 56.01 57.77 56.01 57.76 1,160,216 +1.76(+3.14%)
Apr 08, 2024 55.37 56.06 55.18 56.00 725,702 +0.73(+1.32%)
Apr 05, 2024 54.81 55.39 54.53 55.27 757,239 +0.17(+0.31%)
Apr 04, 2024 55.32 55.89 54.87 55.10 766,625 +0.16(+0.29%)
Apr 03, 2024 54.96 55.35 54.82 54.94 854,205 -0.21(-0.38%)
Apr 02, 2024 55.71 55.89 54.87 55.15 1,034,595 -0.92(-1.64%)
Apr 01, 2024 56.28 56.37 55.68 56.07 771,722 -0.37(-0.66%)
Mar 28, 2024 56.15 56.23 56.23 56.44 1,227,874 +0.47(+0.84%)
Mar 27, 2024 55.11 55.98 55.11 55.97 1,083,924 +1.23(+2.24%)
Mar 26, 2024 54.79 55.10 54.65 54.74 851,743 +0.03(+0.05%)
Mar 25, 2024 55.17 55.62 54.64 54.72 1,526,347 -0.37(-0.68%)
Mar 22, 2024 55.94 55.95 54.98 55.09 1,505,348 -0.53(-0.96%)
Mar 21, 2024 55.73 56.01 55.46 55.62 951,744 +0.18(+0.32%)
Mar 20, 2024 54.80 55.67 54.80 55.44 916,154 +0.39(+0.72%)
Mar 19, 2024 54.72 55.23 54.39 55.05 1,536,632 +0.49(+0.90%)
Mar 18, 2024 54.72 55.32 54.45 54.56 1,464,164 -0.56(-1.02%)
Mar 15, 2024 54.39 55.39 54.33 55.12 3,316,955 +0.46(+0.85%)
Mar 14, 2024 55.69 55.69 54.05 54.66 1,958,489 -0.93(-1.66%)
Mar 13, 2024 56.14 56.80 55.37 55.58 1,397,512 -0.65(-1.16%)
Mar 12, 2024 57.16 57.36 56.01 56.23 1,431,277 -1.00(-1.75%)
Mar 11, 2024 56.64 57.49 56.58 57.24 1,154,661 +0.56(+0.99%)
Mar 08, 2024 56.72 57.35 56.56 56.67 1,300,872 +0.47(+0.84%)
Mar 07, 2024 56.63 57.22 56.15 56.20 1,719,817 -0.27(-0.47%)
Mar 06, 2024 56.21 56.84 56.21 56.47 1,599,545 +0.57(+1.02%)
Mar 05, 2024 56.40 56.78 55.74 55.90 1,221,988 -0.55(-0.98%)
Mar 04, 2024 55.48 56.56 55.04 56.45 1,330,087 +0.96(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.