W. P. Carey Inc. (FRA:WPY)
Germany · Delayed Price · Currency is EUR 56.98
-0.40 (-0.70%)
At close: Oct 23, 2026
FRA:WPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.12 | 57.80 | 56.68 | 56.98 | 56.98 | -0.70% | 117 |
| Oct 22, 2026 | 55.64 | 57.38 | 55.64 | 57.38 | 57.38 | 3.13% | - |
| Oct 21, 2026 | 56.94 | 56.94 | 55.64 | 55.64 | 55.64 | -2.11% | - |
| Oct 20, 2026 | 56.60 | 57.28 | 56.52 | 56.84 | 56.84 | -0.14% | - |
| Oct 19, 2026 | 57.82 | 57.82 | 56.86 | 56.92 | 56.92 | -1.66% | 10 |
| Oct 16, 2026 | 57.20 | 57.88 | 57.08 | 57.88 | 57.88 | 0.70% | 100 |
| Oct 15, 2026 | 56.48 | 57.74 | 56.48 | 57.48 | 57.48 | 1.30% | - |
| Oct 14, 2026 | 56.86 | 57.08 | 56.66 | 56.74 | 56.74 | -0.42% | - |
| Oct 13, 2026 | 57.42 | 57.46 | 56.72 | 56.98 | 56.98 | -0.97% | 218 |
| Oct 12, 2026 | 56.42 | 57.54 | 56.42 | 57.54 | 57.54 | 1.62% | - |
| Oct 9, 2026 | 56.02 | 56.92 | 56.02 | 56.62 | 56.62 | 0.64% | 80 |
| Oct 8, 2026 | 55.82 | 56.30 | 55.52 | 56.26 | 56.26 | 0.07% | 255 |
| Oct 7, 2026 | 56.66 | 57.20 | 56.22 | 56.22 | 56.22 | -0.88% | 200 |
| Oct 6, 2026 | 56.84 | 57.20 | 56.72 | 56.72 | 56.72 | -0.77% | - |
| Oct 5, 2026 | 57.52 | 57.76 | 57.12 | 57.16 | 57.16 | 0.04% | 600 |
| Oct 2, 2026 | 56.62 | 57.30 | 56.62 | 57.14 | 57.14 | 0.39% | - |
| Oct 1, 2026 | 57.02 | 57.02 | 56.68 | 56.92 | 56.92 | -0.49% | - |
| Sep 30, 2026 | 57.22 | 57.40 | 57.02 | 57.20 | 57.20 | -0.31% | - |
| Sep 29, 2026 | 57.60 | 58.22 | 57.60 | 58.22 | 57.38 | 0.48% | - |
| Sep 28, 2026 | 57.60 | 58.00 | 57.60 | 57.94 | 57.10 | -0.14% | 86 |
| Sep 25, 2026 | 57.74 | 58.02 | 57.56 | 58.02 | 57.18 | -0.31% | - |
| Sep 24, 2026 | 58.02 | 58.44 | 57.84 | 58.20 | 57.36 | -0.72% | 80 |
| Sep 23, 2026 | 58.32 | 58.62 | 57.94 | 58.62 | 57.77 | 0.17% | 75 |
| Sep 22, 2026 | 57.74 | 58.60 | 57.74 | 58.52 | 57.67 | 1.25% | 125 |
| Sep 21, 2026 | 58.22 | 58.22 | 57.70 | 57.80 | 56.96 | 0.07% | 335 |
| Sep 18, 2026 | 57.76 | 58.20 | 57.72 | 57.76 | 56.92 | -0.52% | 10 |
| Sep 17, 2026 | 58.18 | 58.18 | 57.70 | 58.06 | 57.22 | 0.07% | - |
| Sep 16, 2026 | 59.02 | 59.62 | 58.02 | 58.02 | 57.18 | -1.89% | 1,010 |
| Sep 15, 2026 | 59.76 | 59.86 | 59.08 | 59.14 | 58.28 | -1.17% | - |
| Sep 14, 2026 | 59.52 | 60.24 | 59.52 | 59.84 | 58.97 | 0.54% | - |
| Sep 11, 2026 | 59.88 | 60.20 | 59.46 | 59.52 | 58.66 | -0.53% | - |
| Sep 10, 2026 | 60.06 | 60.40 | 59.80 | 59.84 | 58.97 | -0.30% | 90 |
| Sep 9, 2026 | 60.34 | 60.94 | 59.82 | 60.02 | 59.15 | -1.09% | 169 |
| Sep 8, 2026 | 60.02 | 60.82 | 60.02 | 60.68 | 59.80 | 1.10% | 23 |
| Sep 7, 2026 | 60.02 | 60.64 | 60.02 | 60.02 | 59.15 | -0.86% | 12 |
| Sep 4, 2026 | 60.12 | 61.14 | 60.12 | 60.54 | 59.66 | 0.07% | - |
| Sep 3, 2026 | 60.68 | 60.94 | 60.50 | 60.50 | 59.63 | -0.59% | - |
| Sep 2, 2026 | 60.26 | 60.90 | 60.18 | 60.86 | 59.98 | 0.83% | - |
| Sep 1, 2026 | 60.04 | 60.54 | 60.04 | 60.36 | 59.49 | 0.47% | 50 |
| Aug 31, 2026 | 60.52 | 60.52 | 60.08 | 60.08 | 59.21 | -1.31% | - |
| Aug 28, 2026 | 60.36 | 60.90 | 60.00 | 60.88 | 60.00 | 0.83% | 412 |
| Aug 27, 2026 | 60.84 | 61.22 | 60.38 | 60.38 | 59.51 | -1.37% | 198 |
| Aug 26, 2026 | 61.22 | 61.36 | 61.14 | 61.22 | 60.33 | -0.20% | 24 |
| Aug 25, 2026 | 61.14 | 61.36 | 61.14 | 61.34 | 60.45 | 0.03% | - |
| Aug 24, 2026 | 61.22 | 61.36 | 60.76 | 61.32 | 60.43 | 0.69% | 19 |
| Aug 21, 2026 | 61.32 | 61.46 | 60.90 | 60.90 | 60.02 | -1.36% | 115 |
| Aug 20, 2026 | 61.36 | 61.92 | 61.26 | 61.74 | 60.85 | 0.49% | - |
| Aug 19, 2026 | 60.96 | 61.44 | 60.96 | 61.44 | 60.55 | -0.07% | - |
| Aug 18, 2026 | 61.42 | 62.00 | 61.42 | 61.48 | 60.59 | -0.16% | 100 |
| Aug 17, 2026 | 61.50 | 61.58 | 61.24 | 61.58 | 60.69 | -0.55% | - |