W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-