W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.88	61.42	60.86	61.30	61.30	0.86%	-
Feb 19, 2026	60.52	60.88	59.82	60.78	60.78	0.63%	172
Feb 18, 2026	60.96	60.96	60.16	60.40	60.40	-3.51%	-
Feb 17, 2026	61.66	62.60	61.66	62.60	62.60	0.90%	185
Feb 16, 2026	62.04	62.04	62.04	62.04	62.04	-0.61%	190
Feb 13, 2026	61.30	62.42	61.30	62.42	62.42	1.36%	-
Feb 12, 2026	60.82	62.40	60.82	61.58	61.58	1.35%	115
Feb 11, 2026	60.76	60.76	59.68	60.76	60.76	-0.33%	-
Feb 10, 2026	59.76	60.96	59.76	60.96	60.96	1.74%	-
Feb 9, 2026	59.88	60.32	59.58	59.92	59.92	-0.47%	166
Feb 6, 2026	60.16	60.92	60.16	60.20	60.20	-0.66%	-
Feb 5, 2026	59.04	60.60	59.04	60.60	60.60	2.40%	-
Feb 4, 2026	58.40	59.66	58.40	59.18	59.18	1.23%	-
Feb 3, 2026	58.02	58.54	57.68	58.46	58.46	1.04%	67
Feb 2, 2026	58.04	58.58	57.86	57.86	57.86	-1.36%	-
Jan 30, 2026	57.38	58.66	57.38	58.66	58.66	1.77%	-
Jan 29, 2026	56.36	57.76	56.36	57.64	57.64	1.59%	-
Jan 28, 2026	57.38	58.10	56.74	56.74	56.74	-1.12%	231
Jan 27, 2026	57.46	57.46	57.20	57.38	57.38	-0.45%	-
Jan 26, 2026	58.16	58.52	57.64	57.64	57.64	-1.54%	-
Jan 23, 2026	58.10	58.54	58.10	58.54	58.54	0.86%	-
Jan 22, 2026	59.28	59.28	58.04	58.04	58.04	-2.36%	-
Jan 21, 2026	59.44	59.44	59.02	59.44	59.44	-0.23%	-
Jan 20, 2026	59.24	59.58	59.22	59.58	59.58	0.03%	-
Jan 19, 2026	59.60	59.60	59.56	59.56	59.56	-1.42%	2
Jan 16, 2026	59.18	60.42	59.00	60.42	60.42	2.06%	50
Jan 15, 2026	57.74	59.20	57.74	59.20	59.20	1.93%	2
Jan 14, 2026	57.00	58.08	57.00	58.08	58.08	1.22%	-
Jan 13, 2026	56.96	57.50	56.86	57.38	57.38	0.38%	-
Jan 12, 2026	56.44	57.30	56.44	57.16	57.16	0.21%	828
Jan 9, 2026	57.62	58.12	57.04	57.04	57.04	-1.42%	33
Jan 8, 2026	56.30	57.86	56.30	57.86	57.86	2.15%	-
Jan 7, 2026	54.82	56.92	54.82	56.64	56.64	2.91%	500
Jan 6, 2026	54.32	55.04	54.32	55.04	55.04	0.66%	181
Jan 5, 2026	55.56	55.80	54.32	54.68	54.68	-0.80%	347
Jan 2, 2026	53.74	55.26	53.74	55.12	55.12	0.55%	70
Dec 30, 2025	54.82	54.82	54.82	54.82	54.04	-0.11%	-
Dec 29, 2025	54.78	55.28	54.78	54.88	54.10	1.03%	21
Dec 23, 2025	54.46	54.86	54.32	54.32	53.55	-0.51%	400
Dec 22, 2025	54.94	54.94	54.46	54.60	53.82	-0.98%	80
Dec 19, 2025	54.62	55.38	54.62	55.14	54.35	0.51%	55
Dec 18, 2025	55.14	55.54	54.86	54.86	54.08	-1.05%	39
Dec 17, 2025	55.26	55.44	55.24	55.44	54.65	0.58%	-
Dec 16, 2025	55.54	55.72	54.78	55.12	54.33	-1.32%	40
Dec 15, 2025	55.82	55.90	55.30	55.86	55.06	1.12%	998
Dec 12, 2025	55.58	55.76	55.02	55.24	54.45	-0.58%	4
Dec 11, 2025	56.02	56.38	55.56	55.56	54.77	-1.42%	100
Dec 10, 2025	55.64	56.72	55.64	56.36	55.56	0.86%	-
Dec 9, 2025	55.70	56.30	55.70	55.88	55.08	-0.11%	185
Dec 8, 2025	56.72	57.02	55.94	55.94	55.14	-1.58%	146