W. P. Carey Inc. (BMV:WPC)
Mexico · Delayed Price · Currency is MXN 1,210.00
+40.00 (3.42%)
At close: Jun 27, 2025
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,176.58 | 3.42% | 856 |
| Jun 9, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,137.69 | 0.54% | 5 |
| Apr 7, 2025 | 1,163.75 | 1,163.75 | 1,163.75 | 1,163.75 | 1,131.61 | 1.20% | 25 |
| Oct 8, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,083.29 | 16.04% | 203 |
| Jun 4, 2024 | 991.02 | 991.02 | 991.02 | 991.02 | 902.60 | 6.56% | 20 |
| Apr 15, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 847.02 | -0.21% | 5 |
| Feb 26, 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 835.71 | -11.24% | 154 |
| Dec 29, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 941.51 | -3.21% | 10 |
| Aug 30, 2023 | 1,084.80 | 1,088.00 | 1,084.80 | 1,084.80 | 941.94 | 0.44% | 453 |
| Aug 29, 2023 | 1,094.33 | 1,094.33 | 1,030.00 | 1,080.00 | 937.77 | -6.28% | 9,573 |
| Jul 28, 2023 | 1,152.40 | 1,152.40 | 1,152.40 | 1,152.40 | 1,000.64 | -4.60% | 28 |
| Jul 10, 2023 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,048.92 | - | 16 |
| May 30, 2023 | 1,210.00 | 1,210.00 | 1,135.00 | 1,208.00 | 1,033.06 | -0.70% | 1,512 |
| May 18, 2023 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,040.33 | -16.79% | 9 |
| Mar 17, 2023 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,233.76 | -1.75% | 25 |
| Mar 16, 2023 | 1,488.11 | 1,488.11 | 1,488.11 | 1,488.11 | 1,255.79 | -7.01% | 5 |
| Feb 7, 2023 | 1,600.30 | 1,600.30 | 1,600.30 | 1,600.30 | 1,350.47 | -2.17% | 28 |
| Jan 26, 2023 | 1,635.76 | 1,635.76 | 1,635.76 | 1,635.76 | 1,380.39 | 3.53% | 9 |
| Dec 22, 2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,315.90 | 4.08% | 12 |
| Nov 16, 2022 | 1,643.61 | 1,643.61 | 1,518.00 | 1,518.00 | 1,264.27 | -13.73% | 50 |
| Aug 3, 2022 | 1,759.55 | 1,759.55 | 1,759.55 | 1,759.55 | 1,447.49 | 2.59% | 62 |
| Jul 20, 2022 | 1,715.13 | 1,715.13 | 1,715.13 | 1,715.13 | 1,410.95 | -0.01% | 80 |
| Jul 13, 2022 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 1,411.09 | 4.59% | 536 |
| Jul 8, 2022 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,349.14 | -2.67% | 5 |
| Jun 24, 2022 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,368.75 | - | 32 |
| Jun 23, 2022 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,368.75 | 2.58% | 32 |
| May 18, 2022 | 1,645.00 | 1,645.00 | 1,638.85 | 1,642.65 | 1,334.34 | -3.64% | 9,327 |
| Nov 26, 2021 | 1,704.74 | 1,704.74 | 1,704.74 | 1,704.74 | 1,350.19 | 5.80% | 49 |
| Nov 4, 2021 | 1,611.22 | 1,611.22 | 1,611.22 | 1,611.22 | 1,276.12 | 6.00% | 3,509 |
| Jul 20, 2021 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,186.96 | - | 6 |
| Jun 28, 2021 | 1,527.00 | 1,527.00 | 1,520.00 | 1,520.00 | 1,170.74 | 6.67% | 244 |
| Mar 18, 2021 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,080.91 | -1.04% | 3,500 |
| Mar 17, 2021 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,092.29 | 6.01% | 30 |
| Jan 29, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,030.34 | - | 30 |
| Jan 28, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,030.34 | - | 40 |
| Jan 12, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,030.34 | - | 40 |
| Jan 4, 2021 | 1,365.00 | 1,365.00 | 1,355.00 | 1,358.33 | 1,030.34 | -13.65% | 34 |
| Aug 25, 2020 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,159.77 | 0.16% | 424 |
| Aug 17, 2020 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 1,157.92 | -3.71% | 114 |