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

55.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	54.65	56.03	54.54	55.77	1,704,410	+0.92(+1.68%)
Nov 14, 2024	55.51	55.64	54.75	54.85	962,519	-0.56(-1.01%)
Nov 13, 2024	55.60	56.09	55.31	55.41	755,503	+0.18(+0.33%)
Nov 12, 2024	55.43	55.93	55.12	55.23	963,409	-0.50(-0.90%)
Nov 11, 2024	56.85	57.10	55.63	55.73	1,280,235	-1.00(-1.76%)
Nov 08, 2024	55.59	56.91	55.54	56.73	1,116,366	+1.03(+1.85%)
Nov 07, 2024	55.58	55.78	55.19	55.70	1,152,238	+0.29(+0.52%)
Nov 06, 2024	56.10	56.16	54.51	55.41	1,539,767	-0.37(-0.66%)
Nov 05, 2024	55.16	55.93	54.88	55.78	1,418,352	+0.44(+0.80%)
Nov 04, 2024	55.40	55.91	55.11	55.34	1,020,388	+0.22(+0.40%)
Nov 01, 2024	55.98	56.61	54.98	55.12	1,583,849	-0.60(-1.08%)
Oct 31, 2024	56.25	56.59	55.66	55.72	1,742,939	-0.47(-0.84%)
Oct 30, 2024	57.40	58.02	55.59	56.19	2,129,104	-0.51(-0.90%)
Oct 29, 2024	57.33	57.44	56.69	56.70	1,377,814	-0.78(-1.36%)
Oct 28, 2024	57.55	58.05	57.43	57.48	973,133	+0.20(+0.35%)
Oct 25, 2024	58.68	58.89	57.15	57.28	975,363	-1.27(-2.17%)
Oct 24, 2024	58.98	59.40	58.51	58.55	938,346	-0.48(-0.81%)
Oct 23, 2024	58.73	59.35	58.73	59.03	662,015	-0.02(-0.03%)
Oct 22, 2024	58.78	59.33	58.67	59.05	942,115	+0.16(+0.27%)
Oct 21, 2024	59.89	60.20	58.83	58.89	1,131,180	-1.12(-1.87%)
Oct 18, 2024	59.42	60.04	59.12	60.01	712,632	+0.71(+1.20%)
Oct 17, 2024	59.65	60.03	59.08	59.30	769,721	-0.62(-1.03%)
Oct 16, 2024	59.76	60.15	59.37	59.92	1,148,644	+0.35(+0.59%)
Oct 15, 2024	59.90	60.31	58.91	59.57	1,571,808	-0.35(-0.58%)
Oct 14, 2024	59.58	60.39	59.40	59.92	756,045	+0.10(+0.17%)
Oct 11, 2024	59.61	59.98	59.39	59.82	589,337	+0.50(+0.84%)
Oct 10, 2024	59.65	60.00	59.28	59.32	987,113	-0.53(-0.89%)
Oct 09, 2024	59.59	59.96	59.53	59.85	725,511	+0.25(+0.42%)
Oct 08, 2024	60.04	60.12	59.33	59.60	890,590	-0.47(-0.78%)
Oct 07, 2024	60.00	60.35	59.80	60.07	1,018,481	-0.18(-0.30%)
Oct 04, 2024	60.83	60.88	59.85	60.25	1,116,172	-0.75(-1.23%)
Oct 03, 2024	60.91	61.13	60.46	61.00	583,948	-0.08(-0.13%)
Oct 02, 2024	60.89	61.29	60.53	61.08	821,457	-0.24(-0.39%)
Oct 01, 2024	62.30	62.42	61.02	61.32	1,185,260	-0.98(-1.57%)
Sep 30, 2024	61.87	62.34	61.36	62.30	1,286,559	+0.43(+0.70%)
Sep 27, 2024	62.39	62.55	61.80	61.87	862,445	-0.12(-0.19%)
Sep 26, 2024	61.73	62.32	61.57	61.98	586,683	+0.28(+0.45%)
Sep 25, 2024	62.61	62.73	61.59	61.71	698,130	-0.71(-1.14%)
Sep 24, 2024	62.23	63.00	62.13	62.42	621,183	-0.05(-0.08%)
Sep 23, 2024	61.98	62.56	61.86	62.47	1,061,789	+1.09(+1.78%)
Sep 20, 2024	62.11	62.38	61.21	61.37	4,818,426	-0.87(-1.39%)
Sep 19, 2024	62.80	63.07	62.02	62.24	689,176	-0.40(-0.65%)
Sep 18, 2024	62.29	63.36	62.19	62.64	723,979	+0.32(+0.51%)
Sep 17, 2024	63.07	63.31	62.20	62.33	830,970	-0.74(-1.17%)
Sep 16, 2024	62.71	63.22	62.62	63.07	924,130	+0.67(+1.07%)
Sep 13, 2024	61.89	62.47	61.55	62.40	674,435	+1.06(+1.72%)
Sep 12, 2024	61.25	61.52	60.88	61.34	684,154	+0.09(+0.14%)
Sep 11, 2024	61.04	61.69	60.59	61.25	923,081	-0.25(-0.40%)
Sep 10, 2024	60.99	61.59	60.72	61.50	925,900	+0.73(+1.20%)
Sep 09, 2024	60.06	60.83	59.46	60.77	893,869	+0.15(+0.24%)
Sep 06, 2024	59.90	60.81	59.66	60.62	1,490,598	+0.74(+1.24%)
Sep 05, 2024	60.17	60.79	59.84	59.88	710,243	+0.18(+0.30%)
Sep 04, 2024	59.56	60.20	59.50	59.71	720,413	+0.15(+0.25%)

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.