W. P. Carey Inc. (BMV:WPC)
Mexico · Delayed Price · Currency is MXN 1,236.00
+26.00 (2.15%)
At close: Nov 28, 2025
BMV:WPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,202.86 | 2.15% | 9 |
| Jun 27, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,145.03 | 3.42% | 856 |
| Jun 9, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,107.18 | 0.54% | 5 |
| Apr 7, 2025 | 1,163.75 | 1,163.75 | 1,163.75 | 1,163.75 | 1,101.26 | 1.20% | 25 |
| Oct 8, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,054.24 | 16.04% | 203 |
| Jun 4, 2024 | 991.02 | 991.02 | 991.02 | 991.02 | 878.40 | 6.56% | 20 |
| Apr 15, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 824.31 | -0.21% | 5 |
| Feb 26, 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 813.30 | -11.24% | 154 |
| Dec 29, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 916.27 | -3.21% | 10 |
| Aug 30, 2023 | 1,084.80 | 1,088.00 | 1,084.80 | 1,084.80 | 916.68 | 0.44% | 453 |
| Aug 29, 2023 | 1,094.33 | 1,094.33 | 1,030.00 | 1,080.00 | 912.62 | -6.28% | 9,573 |
| Jul 28, 2023 | 1,152.40 | 1,152.40 | 1,152.40 | 1,152.40 | 973.80 | -4.60% | 28 |
| Jul 10, 2023 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,020.79 | - | 16 |
| May 30, 2023 | 1,210.00 | 1,210.00 | 1,135.00 | 1,208.00 | 1,005.35 | -0.70% | 1,512 |
| May 18, 2023 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,012.43 | -16.79% | 9 |
| Mar 17, 2023 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,200.67 | -1.75% | 25 |
| Mar 16, 2023 | 1,488.11 | 1,488.11 | 1,488.11 | 1,488.11 | 1,222.11 | -7.01% | 5 |
| Feb 7, 2023 | 1,600.30 | 1,600.30 | 1,600.30 | 1,600.30 | 1,314.25 | -2.17% | 28 |
| Jan 26, 2023 | 1,635.76 | 1,635.76 | 1,635.76 | 1,635.76 | 1,343.37 | 3.53% | 9 |
| Dec 22, 2022 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,280.62 | 4.08% | 12 |
| Nov 16, 2022 | 1,643.61 | 1,643.61 | 1,518.00 | 1,518.00 | 1,230.36 | -13.73% | 50 |
| Aug 3, 2022 | 1,759.55 | 1,759.55 | 1,759.55 | 1,759.55 | 1,408.67 | 2.59% | 62 |
| Jul 20, 2022 | 1,715.13 | 1,715.13 | 1,715.13 | 1,715.13 | 1,373.11 | -0.01% | 80 |
| Jul 13, 2022 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 1,373.25 | 4.59% | 536 |
| Jul 8, 2022 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,312.96 | -2.67% | 5 |
| Jun 24, 2022 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,332.04 | - | 32 |
| Jun 23, 2022 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,332.04 | 2.58% | 32 |
| May 18, 2022 | 1,645.00 | 1,645.00 | 1,638.85 | 1,642.65 | 1,298.56 | -3.64% | 9,327 |
| Nov 26, 2021 | 1,704.74 | 1,704.74 | 1,704.74 | 1,704.74 | 1,313.99 | 5.80% | 49 |
| Nov 4, 2021 | 1,611.22 | 1,611.22 | 1,611.22 | 1,611.22 | 1,241.90 | 6.00% | 3,509 |
| Jul 20, 2021 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,155.13 | - | 6 |
| Jun 28, 2021 | 1,527.00 | 1,527.00 | 1,520.00 | 1,520.00 | 1,139.34 | 6.67% | 244 |
| Mar 18, 2021 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,051.93 | -1.04% | 3,500 |
| Mar 17, 2021 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,063.00 | 6.01% | 30 |
| Jan 29, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,002.71 | - | 30 |
| Jan 28, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,002.71 | - | 40 |
| Jan 12, 2021 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,002.71 | - | 40 |
| Jan 4, 2021 | 1,365.00 | 1,365.00 | 1,355.00 | 1,358.33 | 1,002.71 | -13.65% | 34 |
| Aug 25, 2020 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,128.67 | 0.16% | 424 |
| Aug 17, 2020 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 1,126.87 | -3.71% | 114 |