W. P. Carey Inc. (FRA:WPY)
Germany · Delayed Price · Currency is EUR 57.76
-0.30 (-0.52%)
At close: Sep 18, 2026
FRA:WPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 57.76 | 58.20 | 57.72 | 58.20 | 58.20 | 0.24% | 10 |
| Sep 17, 2026 | 58.18 | 58.18 | 57.70 | 58.06 | 58.06 | 0.07% | - |
| Sep 16, 2026 | 59.02 | 59.62 | 58.02 | 58.02 | 58.02 | -1.89% | 1,010 |
| Sep 15, 2026 | 59.76 | 59.86 | 59.08 | 59.14 | 59.14 | -1.17% | - |
| Sep 14, 2026 | 59.52 | 60.24 | 59.52 | 59.84 | 59.84 | 0.54% | - |
| Sep 11, 2026 | 59.88 | 60.20 | 59.46 | 59.52 | 59.52 | -0.53% | - |
| Sep 10, 2026 | 60.06 | 60.40 | 59.80 | 59.84 | 59.84 | -0.30% | 90 |
| Sep 9, 2026 | 60.34 | 60.94 | 59.82 | 60.02 | 60.02 | -1.09% | 169 |
| Sep 8, 2026 | 60.02 | 60.82 | 60.02 | 60.68 | 60.68 | 1.10% | 23 |
| Sep 7, 2026 | 60.02 | 60.64 | 60.02 | 60.02 | 60.02 | -0.86% | 12 |
| Sep 4, 2026 | 60.12 | 61.14 | 60.12 | 60.54 | 60.54 | 0.07% | - |
| Sep 3, 2026 | 60.68 | 60.94 | 60.50 | 60.50 | 60.50 | -0.59% | - |
| Sep 2, 2026 | 60.26 | 60.90 | 60.18 | 60.86 | 60.86 | 0.83% | - |
| Sep 1, 2026 | 60.04 | 60.54 | 60.04 | 60.36 | 60.36 | 0.47% | 50 |
| Aug 31, 2026 | 60.52 | 60.52 | 60.08 | 60.08 | 60.08 | -1.31% | - |
| Aug 28, 2026 | 60.36 | 60.90 | 60.00 | 60.88 | 60.88 | 0.83% | 412 |
| Aug 27, 2026 | 60.84 | 61.22 | 60.38 | 60.38 | 60.38 | -1.37% | 198 |
| Aug 26, 2026 | 61.22 | 61.36 | 61.22 | 61.22 | 61.22 | -0.20% | 24 |
| Aug 25, 2026 | 61.14 | 61.36 | 61.14 | 61.34 | 61.34 | 0.03% | - |
| Aug 24, 2026 | 61.22 | 61.36 | 60.76 | 61.32 | 61.32 | 0.69% | 19 |
| Aug 21, 2026 | 61.32 | 61.46 | 60.90 | 60.90 | 60.90 | -1.36% | 115 |
| Aug 20, 2026 | 61.36 | 61.92 | 61.26 | 61.74 | 61.74 | 0.49% | - |
| Aug 19, 2026 | 60.96 | 61.44 | 60.96 | 61.44 | 61.44 | -0.07% | - |
| Aug 18, 2026 | 61.42 | 62.00 | 61.42 | 61.48 | 61.48 | -0.16% | 100 |
| Aug 17, 2026 | 61.50 | 61.58 | 61.24 | 61.58 | 61.58 | -0.55% | - |
| Aug 14, 2026 | 61.64 | 61.98 | 61.64 | 61.92 | 61.92 | -0.13% | - |
| Aug 13, 2026 | 61.08 | 62.00 | 61.08 | 62.00 | 62.00 | 1.14% | - |
| Aug 12, 2026 | 60.38 | 61.32 | 60.38 | 61.30 | 61.30 | 0.86% | - |
| Aug 11, 2026 | 60.92 | 61.18 | 60.76 | 60.78 | 60.78 | -0.59% | 7 |
| Aug 10, 2026 | 61.84 | 61.84 | 60.78 | 61.14 | 61.14 | -1.39% | - |
| Aug 7, 2026 | 62.02 | 62.24 | 61.58 | 62.00 | 62.00 | -0.35% | 20 |
| Aug 6, 2026 | 62.34 | 62.76 | 62.22 | 62.22 | 62.22 | -0.22% | - |
| Aug 5, 2026 | 62.60 | 63.16 | 61.80 | 62.36 | 62.36 | -0.57% | 66 |
| Aug 4, 2026 | 63.18 | 63.18 | 62.24 | 62.72 | 62.72 | -0.54% | - |
| Aug 3, 2026 | 63.84 | 64.22 | 63.06 | 63.06 | 63.06 | -1.10% | 4 |
| Jul 31, 2026 | 64.32 | 65.04 | 63.58 | 63.76 | 63.76 | -0.25% | 400 |
| Jul 30, 2026 | 65.12 | 65.12 | 63.28 | 63.92 | 63.92 | -1.90% | 100 |
| Jul 29, 2026 | 65.92 | 67.00 | 65.16 | 65.16 | 65.16 | -1.99% | 70 |
| Jul 28, 2026 | 66.74 | 67.32 | 66.48 | 66.48 | 66.48 | -0.86% | - |
| Jul 27, 2026 | 67.12 | 67.58 | 66.84 | 67.06 | 67.06 | -0.56% | 14 |
| Jul 24, 2026 | 65.76 | 67.44 | 65.76 | 67.44 | 67.44 | 2.52% | 10 |
| Jul 23, 2026 | 65.54 | 66.68 | 65.54 | 65.78 | 65.78 | -0.03% | 132 |
| Jul 22, 2026 | 65.56 | 66.30 | 65.56 | 65.80 | 65.80 | -0.30% | 600 |
| Jul 21, 2026 | 65.72 | 66.00 | 65.06 | 66.00 | 66.00 | 0.12% | 1,742 |
| Jul 20, 2026 | 65.86 | 66.52 | 65.78 | 65.92 | 65.92 | -0.60% | 195 |
| Jul 17, 2026 | 64.88 | 66.48 | 64.88 | 66.32 | 66.32 | 1.47% | 5 |
| Jul 16, 2026 | 62.60 | 65.36 | 62.60 | 65.36 | 65.36 | 4.08% | 100 |
| Jul 15, 2026 | 62.64 | 63.52 | 62.64 | 62.80 | 62.80 | -0.25% | - |
| Jul 14, 2026 | 63.30 | 63.40 | 62.94 | 62.96 | 62.96 | -0.98% | - |
| Jul 13, 2026 | 62.32 | 63.58 | 62.32 | 63.58 | 63.58 | 1.40% | 30 |