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

58.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 58.62 58.95 57.62 58.20 1,510,333 -0.13(-0.22%)
Jul 12, 2024 58.28 59.02 58.19 58.33 1,539,503 +0.77(+1.34%)
Jul 11, 2024 55.65 58.79 55.60 57.56 2,237,759 +2.45(+4.45%)
Jul 10, 2024 54.96 55.27 54.73 55.11 905,274 +0.26(+0.47%)
Jul 09, 2024 55.16 55.49 54.60 54.85 933,798 -0.37(-0.67%)
Jul 08, 2024 55.04 55.45 55.02 55.22 876,780 +0.18(+0.33%)
Jul 05, 2024 54.90 55.27 54.69 55.04 1,418,162 +0.15(+0.27%)
Jul 03, 2024 54.85 55.37 54.75 54.89 587,453 -0.13(-0.24%)
Jul 02, 2024 54.73 55.10 54.59 55.02 738,740 +0.39(+0.71%)
Jul 01, 2024 54.79 55.08 54.14 54.63 929,407 -0.42(-0.76%)
Jun 28, 2024 55.01 55.46 54.49 55.05 2,302,715 +0.27(+0.49%)
Jun 27, 2024 54.26 54.80 54.11 54.78 1,252,196 +0.58(+1.07%)
Jun 26, 2024 54.18 54.44 54.01 54.20 1,394,670 -0.19(-0.34%)
Jun 25, 2024 54.95 55.03 54.28 54.39 1,158,140 -0.65(-1.18%)
Jun 24, 2024 54.34 55.38 54.24 55.04 1,334,619 +0.78(+1.43%)
Jun 21, 2024 54.84 55.45 54.26 54.26 4,090,513 -0.51(-0.93%)
Jun 20, 2024 54.35 54.85 53.93 54.77 1,292,635 +0.41(+0.76%)
Jun 18, 2024 54.69 55.17 54.22 54.36 1,486,728 -0.24(-0.43%)
Jun 17, 2024 55.08 55.32 54.46 54.59 1,356,289 -0.62(-1.12%)
Jun 14, 2024 55.10 55.62 55.01 55.21 1,018,417 +0.12(+0.21%)
Jun 13, 2024 54.81 55.18 54.57 55.09 1,267,593 +0.29(+0.52%)
Jun 12, 2024 55.87 56.04 54.72 54.81 1,746,433 +0.42(+0.78%)
Jun 11, 2024 54.96 55.19 54.27 54.39 1,450,924 -0.77(-1.39%)
Jun 10, 2024 54.86 55.43 54.28 55.15 959,891 -0.18(-0.32%)
Jun 07, 2024 55.78 56.39 55.31 55.33 1,304,388 -1.57(-2.75%)
Jun 06, 2024 55.62 57.01 55.33 56.90 1,521,287 +0.93(+1.65%)
Jun 05, 2024 56.15 56.65 55.67 55.97 857,872 -0.30(-0.52%)
Jun 04, 2024 55.18 56.65 55.18 56.27 1,732,052 +0.95(+1.71%)
Jun 03, 2024 55.87 56.14 55.25 55.32 1,637,304 -0.20(-0.35%)
May 31, 2024 55.13 55.53 54.96 55.52 2,346,849 +0.32(+0.57%)
May 30, 2024 55.16 55.49 54.85 55.20 1,147,124 +0.47(+0.86%)
May 29, 2024 54.74 54.80 54.40 54.73 873,009 -0.49(-0.89%)
May 28, 2024 56.11 56.45 55.05 55.22 1,378,261 -0.67(-1.20%)
May 24, 2024 56.87 56.91 55.69 55.89 1,148,055 -0.54(-0.96%)
May 23, 2024 58.08 58.14 56.33 56.43 998,870 -1.81(-3.11%)
May 22, 2024 58.84 58.98 58.15 58.24 906,945 -0.81(-1.37%)
May 21, 2024 59.05 59.57 58.91 59.05 747,922 -0.12(-0.20%)
May 20, 2024 59.03 59.38 58.80 59.17 795,264 +0.00(+0.00%)
May 17, 2024 58.63 59.26 58.24 59.17 749,765 +0.54(+0.92%)
May 16, 2024 58.54 58.86 58.33 58.63 1,018,930 +0.09(+0.15%)
May 15, 2024 59.06 59.10 58.52 58.54 1,112,826 +0.12(+0.20%)
May 14, 2024 58.25 58.52 57.96 58.42 870,003 +0.67(+1.16%)
May 13, 2024 57.92 57.92 57.27 57.75 1,015,706 +0.28(+0.48%)
May 10, 2024 57.07 57.55 56.76 57.48 734,798 +0.53(+0.93%)
May 09, 2024 56.32 57.02 56.02 56.95 765,331 +1.04(+1.87%)
May 08, 2024 56.61 56.63 55.60 55.90 880,598 -0.96(-1.70%)
May 07, 2024 57.08 57.44 56.76 56.87 1,509,527 +0.14(+0.24%)
May 06, 2024 56.13 56.81 55.92 56.73 1,499,158 +0.94(+1.68%)
May 03, 2024 55.98 56.42 55.23 55.79 1,414,678 +0.75(+1.36%)
May 02, 2024 54.49 55.45 54.16 55.05 1,815,311 +1.27(+2.36%)
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.