W. P. Carey Inc. (FRA:WPY)
Germany · Delayed Price · Currency is EUR 58.02
0.00 (0.00%)
At close: Nov 28, 2025
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.02 | 58.30 | 58.02 | 58.02 | 58.02 | - | - |
| Nov 27, 2025 | 58.02 | 58.48 | 58.02 | 58.02 | 58.02 | - | 185 |
| Nov 26, 2025 | 58.02 | 58.36 | 58.02 | 58.02 | 58.02 | -0.24% | - |
| Nov 25, 2025 | 58.02 | 58.68 | 58.02 | 58.16 | 58.16 | 0.24% | - |
| Nov 24, 2025 | 58.08 | 58.56 | 58.02 | 58.02 | 58.02 | -0.14% | 270 |
| Nov 21, 2025 | 57.32 | 58.44 | 57.32 | 58.10 | 58.10 | 1.11% | - |
| Nov 20, 2025 | 57.42 | 57.56 | 57.24 | 57.46 | 57.46 | 0.10% | - |
| Nov 19, 2025 | 57.48 | 57.80 | 57.32 | 57.40 | 57.40 | -0.35% | 200 |
| Nov 18, 2025 | 57.18 | 57.86 | 57.18 | 57.60 | 57.60 | -0.21% | - |
| Nov 17, 2025 | 58.02 | 58.18 | 57.72 | 57.72 | 57.72 | -0.48% | - |
| Nov 14, 2025 | 57.72 | 58.10 | 57.72 | 58.00 | 58.00 | -0.07% | - |
| Nov 13, 2025 | 58.02 | 58.14 | 57.80 | 58.04 | 58.04 | -0.17% | - |
| Nov 12, 2025 | 58.42 | 58.48 | 58.14 | 58.14 | 58.14 | -0.82% | 272 |
| Nov 11, 2025 | 57.60 | 58.62 | 57.60 | 58.62 | 58.62 | 1.81% | - |
| Nov 10, 2025 | 57.80 | 57.82 | 57.58 | 57.58 | 57.58 | -0.86% | - |
| Nov 7, 2025 | 56.94 | 58.08 | 56.94 | 58.08 | 58.08 | 1.22% | - |
| Nov 6, 2025 | 57.44 | 57.80 | 57.38 | 57.38 | 57.38 | -1.00% | - |
| Nov 5, 2025 | 57.16 | 57.98 | 57.16 | 57.96 | 57.96 | 0.91% | - |
| Nov 4, 2025 | 56.64 | 57.44 | 56.64 | 57.44 | 57.44 | 0.63% | - |
| Nov 3, 2025 | 56.90 | 57.70 | 56.54 | 57.08 | 57.08 | 0.25% | 15 |
| Oct 31, 2025 | 56.26 | 57.16 | 56.26 | 56.94 | 56.94 | 1.21% | - |
| Oct 30, 2025 | 56.90 | 57.32 | 56.26 | 56.26 | 56.26 | -0.95% | 800 |
| Oct 29, 2025 | 57.20 | 57.48 | 56.42 | 56.80 | 56.80 | 0.67% | 817 |
| Oct 28, 2025 | 56.96 | 56.96 | 56.42 | 56.42 | 56.42 | -1.09% | - |
| Oct 27, 2025 | 57.98 | 57.98 | 56.82 | 57.04 | 57.04 | -0.66% | 220 |
| Oct 24, 2025 | 58.34 | 58.34 | 57.42 | 57.42 | 57.42 | -1.68% | - |
| Oct 23, 2025 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.27% | - |
| Oct 22, 2025 | 57.92 | 58.46 | 57.92 | 58.24 | 58.24 | 0.07% | - |
| Oct 21, 2025 | 58.72 | 59.18 | 58.20 | 58.20 | 58.20 | -1.22% | - |
| Oct 20, 2025 | 58.56 | 59.16 | 58.40 | 58.92 | 58.92 | 0.75% | 85 |
| Oct 17, 2025 | 57.64 | 58.54 | 57.64 | 58.48 | 58.48 | 0.62% | - |
| Oct 16, 2025 | 58.58 | 58.70 | 58.12 | 58.12 | 58.12 | -0.48% | - |
| Oct 15, 2025 | 58.12 | 58.66 | 58.00 | 58.40 | 58.40 | 0.41% | - |
| Oct 14, 2025 | 57.76 | 58.44 | 57.76 | 58.16 | 58.16 | -0.14% | 130 |
| Oct 13, 2025 | 57.80 | 58.24 | 57.80 | 58.24 | 58.24 | 1.36% | - |
| Oct 10, 2025 | 57.78 | 58.10 | 57.46 | 57.46 | 57.46 | -0.93% | 200 |
| Oct 9, 2025 | 57.52 | 58.56 | 57.52 | 58.00 | 58.00 | 0.42% | 175 |
| Oct 8, 2025 | 58.46 | 58.46 | 57.76 | 57.76 | 57.76 | -1.16% | - |
| Oct 7, 2025 | 57.94 | 58.86 | 57.94 | 58.44 | 58.44 | 0.65% | 68 |
| Oct 6, 2025 | 58.84 | 59.00 | 58.06 | 58.06 | 58.06 | -2.12% | 1,025 |
| Oct 3, 2025 | 58.22 | 59.32 | 58.22 | 59.32 | 59.32 | 1.82% | - |
| Oct 2, 2025 | 58.02 | 58.26 | 57.72 | 58.26 | 58.26 | -0.14% | - |
| Oct 1, 2025 | 57.04 | 58.56 | 57.04 | 58.34 | 58.34 | 1.67% | 130 |
| Sep 30, 2025 | 57.20 | 57.38 | 57.20 | 57.38 | 57.38 | -1.00% | - |
| Sep 29, 2025 | 58.26 | 58.36 | 57.96 | 57.96 | 57.19 | -0.82% | - |
| Sep 26, 2025 | 57.48 | 58.44 | 57.48 | 58.44 | 57.66 | 1.14% | - |
| Sep 25, 2025 | 57.08 | 57.78 | 57.08 | 57.78 | 57.01 | 0.70% | 1,273 |
| Sep 24, 2025 | 57.20 | 57.52 | 57.20 | 57.38 | 56.61 | 0.28% | 14 |
| Sep 23, 2025 | 56.60 | 57.22 | 56.60 | 57.22 | 56.46 | 0.70% | - |
| Sep 22, 2025 | 56.86 | 57.06 | 56.76 | 56.82 | 56.06 | -0.66% | - |