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

55.12 -0.52 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 55.71 56.33 55.12 55.12 4,026,565 -0.52(-0.93%)
Jun 20, 2024 55.21 55.72 54.79 55.64 1,272,427 +0.42(+0.76%)
Jun 18, 2024 55.56 56.05 55.08 55.22 1,463,486 -0.24(-0.43%)
Jun 17, 2024 55.95 56.20 55.32 55.46 1,335,086 -0.63(-1.12%)
Jun 14, 2024 55.98 56.50 55.88 56.09 1,002,496 +0.12(+0.21%)
Jun 13, 2024 55.68 56.05 55.44 55.97 1,247,777 +0.29(+0.52%)
Jun 12, 2024 56.76 56.93 55.59 55.68 1,719,131 +0.43(+0.78%)
Jun 11, 2024 55.83 56.07 55.13 55.25 1,428,242 -0.78(-1.39%)
Jun 10, 2024 55.73 56.31 55.14 56.03 944,885 -0.18(-0.32%)
Jun 07, 2024 56.67 57.29 56.19 56.21 1,283,996 -1.59(-2.75%)
Jun 06, 2024 56.50 57.92 56.21 57.80 1,497,505 +0.94(+1.65%)
Jun 05, 2024 57.04 57.55 56.55 56.86 844,461 -0.30(-0.52%)
Jun 04, 2024 56.06 57.55 56.06 57.16 1,704,975 +0.96(+1.71%)
Jun 03, 2024 56.76 57.03 56.13 56.20 1,611,708 -0.20(-0.35%)
May 31, 2024 56.01 56.41 55.83 56.40 2,310,160 +0.32(+0.57%)
May 30, 2024 56.04 56.37 55.72 56.08 1,129,191 +0.48(+0.86%)
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%)
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.