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

56.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,034,605 -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%)
Mar 01, 2024 55.28 55.55 54.68 55.48 1,660,335 +0.03(+0.05%)
Feb 29, 2024 55.35 55.93 55.21 55.45 2,638,349 +0.69(+1.26%)
Feb 28, 2024 53.76 54.90 53.67 54.76 1,861,124 +0.74(+1.37%)
Feb 27, 2024 54.24 54.70 54.03 54.03 1,518,982 +0.04(+0.07%)
Feb 26, 2024 55.08 55.08 53.55 53.99 1,271,619 -1.12(-2.04%)
Feb 23, 2024 55.62 55.91 55.11 55.11 1,366,109 -0.60(-1.08%)
Feb 22, 2024 55.94 56.11 55.26 55.71 1,062,777 -0.29(-0.51%)
Feb 21, 2024 56.05 56.55 55.71 56.00 982,657 -0.06(-0.11%)
Feb 20, 2024 56.37 56.73 55.97 56.05 1,183,631 -0.45(-0.80%)
Feb 16, 2024 56.01 56.75 55.55 56.51 2,295,292 +0.10(+0.17%)
Feb 15, 2024 55.42 56.52 55.35 56.41 1,284,454 +1.45(+2.63%)
Feb 14, 2024 55.09 55.73 54.78 54.96 1,607,018 -0.05(-0.09%)
Feb 13, 2024 54.75 55.12 53.87 55.01 1,911,436 -0.95(-1.71%)
Feb 12, 2024 55.78 56.78 55.41 55.97 1,607,190 -0.52(-0.92%)
Feb 09, 2024 59.16 59.87 55.46 56.49 3,793,710 -3.91(-6.47%)
Feb 08, 2024 59.63 60.61 59.45 60.40 1,223,318 +0.44(+0.74%)
Feb 07, 2024 59.88 60.28 59.42 59.95 1,196,984 +0.22(+0.36%)
Feb 06, 2024 59.10 59.95 58.90 59.74 1,748,708 +0.70(+1.18%)
Feb 05, 2024 59.78 59.86 58.85 59.04 1,164,293 -1.61(-2.66%)
Feb 02, 2024 61.05 62.16 59.84 60.65 1,546,601 -1.08(-1.75%)
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.