W. P. Carey Inc. (FRA:WPY)
Germany · Delayed Price · Currency is EUR 57.04
-0.82 (-1.42%)
At close: Jan 9, 2026
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 57.32 | 57.32 | 56.84 | 56.84 | 56.03 | -0.77% | - |
| Dec 4, 2025 | 56.94 | 57.34 | 56.94 | 57.28 | 56.46 | 0.46% | - |
| Dec 3, 2025 | 56.90 | 57.02 | 56.78 | 57.02 | 56.21 | -0.21% | - |
| Dec 2, 2025 | 57.58 | 57.58 | 57.14 | 57.14 | 56.32 | -1.14% | - |
| Dec 1, 2025 | 58.14 | 58.14 | 57.42 | 57.80 | 56.98 | -0.38% | 15 |
| Nov 28, 2025 | 58.02 | 58.30 | 58.02 | 58.02 | 57.19 | - | - |
| Nov 27, 2025 | 58.02 | 58.48 | 58.02 | 58.02 | 57.19 | - | 185 |
| Nov 26, 2025 | 58.02 | 58.36 | 58.02 | 58.02 | 57.19 | -0.24% | - |
| Nov 25, 2025 | 58.02 | 58.68 | 58.02 | 58.16 | 57.33 | 0.24% | - |
| Nov 24, 2025 | 58.08 | 58.56 | 58.02 | 58.02 | 57.19 | -0.14% | 270 |
| Nov 21, 2025 | 57.32 | 58.44 | 57.32 | 58.10 | 57.27 | 1.11% | - |
| Nov 20, 2025 | 57.42 | 57.56 | 57.24 | 57.46 | 56.64 | 0.10% | - |
| Nov 19, 2025 | 57.48 | 57.80 | 57.32 | 57.40 | 56.58 | -0.35% | 200 |
| Nov 18, 2025 | 57.18 | 57.86 | 57.18 | 57.60 | 56.78 | -0.21% | - |
| Nov 17, 2025 | 58.02 | 58.18 | 57.72 | 57.72 | 56.90 | -0.48% | - |
| Nov 14, 2025 | 57.72 | 58.10 | 57.72 | 58.00 | 57.17 | -0.07% | - |
| Nov 13, 2025 | 58.02 | 58.14 | 57.80 | 58.04 | 57.21 | -0.17% | - |
| Nov 12, 2025 | 58.42 | 58.48 | 58.14 | 58.14 | 57.31 | -0.82% | 272 |
| Nov 11, 2025 | 57.60 | 58.62 | 57.60 | 58.62 | 57.78 | 1.81% | - |
| Nov 10, 2025 | 57.80 | 57.82 | 57.58 | 57.58 | 56.76 | -0.86% | - |
| Nov 7, 2025 | 56.94 | 58.08 | 56.94 | 58.08 | 57.25 | 1.22% | - |
| Nov 6, 2025 | 57.44 | 57.80 | 57.38 | 57.38 | 56.56 | -1.00% | - |
| Nov 5, 2025 | 57.16 | 57.98 | 57.16 | 57.96 | 57.13 | 0.91% | - |
| Nov 4, 2025 | 56.64 | 57.44 | 56.64 | 57.44 | 56.62 | 0.63% | - |
| Nov 3, 2025 | 56.90 | 57.70 | 56.54 | 57.08 | 56.27 | 0.25% | 15 |
| Oct 31, 2025 | 56.26 | 57.16 | 56.26 | 56.94 | 56.13 | 1.21% | - |
| Oct 30, 2025 | 56.90 | 57.32 | 56.26 | 56.26 | 55.46 | -0.95% | 800 |
| Oct 29, 2025 | 57.20 | 57.48 | 56.42 | 56.80 | 55.99 | 0.67% | 817 |
| Oct 28, 2025 | 56.96 | 56.96 | 56.42 | 56.42 | 55.62 | -1.09% | - |
| Oct 27, 2025 | 57.98 | 57.98 | 56.82 | 57.04 | 56.23 | -0.66% | 220 |