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

70.53 USD +1.32 (+1.91%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.00 70.45 69.06 69.21 1,094,676 -0.68(-0.97%)
Nov 27, 2020 71.25 71.48 69.68 69.89 308,300 -1.06(-1.49%)
Nov 25, 2020 71.21 71.86 70.75 70.95 459,100 -0.63(-0.88%)
Nov 24, 2020 70.79 72.32 70.41 71.58 705,051 +1.87(+2.68%)
Nov 23, 2020 70.00 70.81 69.56 69.71 484,730 +0.63(+0.91%)
Nov 20, 2020 70.24 70.50 68.73 69.08 883,400 -0.95(-1.36%)
Nov 19, 2020 69.73 70.29 68.77 70.03 592,280 -0.01(-0.01%)
Nov 18, 2020 70.53 71.91 70.00 70.04 614,814 -0.44(-0.62%)
Nov 17, 2020 70.94 71.19 69.67 70.48 778,725 -1.27(-1.77%)
Nov 16, 2020 71.50 72.25 70.25 71.75 851,866 +1.83(+2.62%)
Nov 13, 2020 68.19 69.97 68.15 69.92 684,800 +2.25(+3.32%)
Nov 12, 2020 68.48 68.60 66.94 67.67 778,103 -1.13(-1.64%)
Nov 11, 2020 68.78 69.04 67.42 68.80 684,746 +0.10(+0.15%)
Nov 10, 2020 67.00 69.30 66.87 68.70 1,113,856 +1.98(+2.97%)
Nov 09, 2020 69.41 71.23 66.61 66.72 1,333,886 +1.77(+2.73%)
Nov 06, 2020 65.88 66.28 64.82 64.95 440,300 -0.90(-1.37%)
Nov 05, 2020 66.47 66.89 65.76 65.85 362,304 +0.17(+0.26%)
Nov 04, 2020 65.51 66.47 64.65 65.68 585,065 -0.23(-0.35%)
Nov 03, 2020 64.53 66.22 64.36 65.91 627,544 +2.01(+3.15%)
Nov 02, 2020 63.02 63.93 62.69 63.90 554,455 +1.29(+2.06%)
Oct 30, 2020 62.45 63.24 61.44 62.61 870,100 +0.50(+0.81%)
Oct 29, 2020 61.57 62.74 60.99 62.11 617,261 +0.53(+0.86%)
Oct 28, 2020 61.07 61.97 60.68 61.58 966,545 -0.68(-1.09%)
Oct 27, 2020 64.52 65.15 62.26 62.26 897,153 -2.60(-4.01%)
Oct 26, 2020 66.01 66.26 64.42 64.86 644,712 -1.93(-2.89%)
Oct 23, 2020 66.59 67.18 66.43 66.79 333,000 +0.62(+0.94%)
Oct 22, 2020 65.75 66.32 65.59 66.17 660,545 +0.30(+0.46%)
Oct 21, 2020 66.20 66.23 65.41 65.87 525,825 -0.37(-0.56%)
Oct 20, 2020 66.16 66.81 65.92 66.24 510,975 +0.72(+1.10%)
Oct 19, 2020 67.37 67.37 65.41 65.52 713,584 -1.04(-1.56%)
Oct 16, 2020 67.25 67.57 66.42 66.56 543,600 -0.92(-1.36%)
Oct 15, 2020 66.15 67.94 66.15 67.48 652,155 +0.79(+1.18%)
Oct 14, 2020 67.21 67.69 66.32 66.69 472,897 -0.83(-1.23%)
Oct 13, 2020 67.82 68.34 66.83 67.52 479,331 -0.68(-1.00%)
Oct 12, 2020 68.03 68.57 67.04 68.20 862,727 +0.20(+0.29%)
Oct 09, 2020 69.16 69.23 67.72 68.00 459,900 -0.88(-1.28%)
Oct 08, 2020 68.00 69.19 67.84 68.88 544,312 +1.22(+1.80%)
Oct 07, 2020 68.02 68.36 66.78 67.66 631,736 +0.02(+0.03%)
Oct 06, 2020 67.69 68.76 67.03 67.64 650,847 +0.17(+0.25%)
Oct 05, 2020 67.75 68.10 66.58 67.47 583,956 +0.00(+0.00%)
Oct 02, 2020 65.44 67.83 65.26 67.47 1,008,500 +0.42(+0.63%)
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.