W. P. Carey Inc. (LON:0LS8)
London · Delayed Price · Currency is GBP · Price in USD 68.51
+0.27 (0.40%)
At close: Sep 12, 2025
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 68.81 | 68.99 | 68.62 | 68.94 | 68.94 | 0.62% | 193 |
| Sep 12, 2025 | 68.47 | 68.64 | 68.25 | 68.51 | 68.51 | 0.40% | 160 |
| Sep 11, 2025 | 68.08 | 68.30 | 67.71 | 68.24 | 68.24 | 0.99% | 82 |
| Sep 10, 2025 | 67.78 | 68.12 | 67.29 | 67.57 | 67.57 | 0.15% | 831 |
| Sep 9, 2025 | 67.60 | 67.60 | 67.04 | 67.47 | 67.47 | 0.61% | 51 |
| Sep 8, 2025 | 67.83 | 67.83 | 67.07 | 67.07 | 67.07 | -1.16% | 1,596 |
| Sep 5, 2025 | 67.45 | 67.98 | 66.94 | 67.86 | 67.86 | 2.38% | 416 |
| Sep 4, 2025 | 67.01 | 67.65 | 66.28 | 66.28 | 66.28 | -0.33% | 363 |
| Sep 3, 2025 | 66.27 | 66.89 | 65.98 | 66.50 | 66.50 | 0.35% | 667 |
| Sep 2, 2025 | 66.90 | 66.91 | 66.16 | 66.27 | 66.27 | -0.84% | 367 |
| Aug 29, 2025 | 66.70 | 66.84 | 66.55 | 66.83 | 66.83 | 0.92% | 154 |
| Aug 28, 2025 | 66.80 | 66.95 | 66.16 | 66.22 | 66.22 | -0.85% | 126 |
| Aug 27, 2025 | 66.43 | 66.79 | 65.95 | 66.79 | 66.79 | 1.21% | 388 |
| Aug 26, 2025 | 66.02 | 66.12 | 65.25 | 65.99 | 65.99 | -0.65% | 289 |
| Aug 25, 2025 | 66.15 | 66.43 | 65.95 | 66.42 | 66.42 | 0.24% | 296 |
| Aug 22, 2025 | 66.77 | 67.38 | 65.98 | 66.26 | 66.26 | -0.22% | 317 |
| Aug 21, 2025 | 66.33 | 66.79 | 65.95 | 66.41 | 66.41 | -0.48% | 692 |
| Aug 20, 2025 | 66.00 | 66.74 | 65.60 | 66.73 | 66.73 | 1.34% | 396 |
| Aug 19, 2025 | 65.10 | 65.99 | 64.83 | 65.85 | 65.85 | 1.18% | 197 |
| Aug 18, 2025 | 65.06 | 65.55 | 64.98 | 65.08 | 65.08 | -0.31% | 780 |
| Aug 15, 2025 | 65.33 | 65.54 | 64.86 | 65.28 | 65.28 | 0.27% | 85 |
| Aug 14, 2025 | 65.70 | 65.70 | 64.92 | 65.10 | 65.10 | -0.31% | 280 |
| Aug 13, 2025 | 65.56 | 65.64 | 65.07 | 65.30 | 65.30 | 0.52% | 875 |
| Aug 12, 2025 | 65.87 | 65.94 | 64.63 | 64.97 | 64.97 | -1.15% | 136 |
| Aug 11, 2025 | 65.90 | 66.25 | 65.42 | 65.72 | 65.72 | 0.02% | 196 |
| Aug 8, 2025 | 65.88 | 65.88 | 65.35 | 65.71 | 65.71 | 0.46% | 87 |
| Aug 7, 2025 | 65.20 | 65.41 | 64.80 | 65.41 | 65.41 | 0.08% | 65 |
| Aug 6, 2025 | 66.00 | 66.44 | 65.36 | 65.36 | 65.36 | -0.49% | 678 |
| Aug 5, 2025 | 66.10 | 66.14 | 65.62 | 65.68 | 65.68 | -0.33% | 277 |
| Aug 4, 2025 | 64.99 | 66.00 | 64.73 | 65.90 | 65.90 | 1.37% | 412 |
| Aug 1, 2025 | 63.20 | 65.01 | 63.20 | 65.01 | 65.01 | 1.37% | 127 |
| Jul 31, 2025 | 63.61 | 64.77 | 63.00 | 64.13 | 64.13 | -0.11% | 620 |
| Jul 30, 2025 | 64.84 | 66.45 | 64.20 | 64.20 | 64.20 | -0.56% | 778 |
| Jul 29, 2025 | 64.40 | 64.79 | 64.01 | 64.56 | 64.56 | 0.30% | 467 |
| Jul 28, 2025 | 64.20 | 64.81 | 64.05 | 64.37 | 64.37 | 0.30% | 276 |
| Jul 25, 2025 | 64.50 | 64.58 | 63.84 | 64.18 | 64.18 | 0.22% | 182 |
| Jul 24, 2025 | 64.20 | 64.20 | 62.88 | 64.04 | 64.04 | 0.67% | 588 |
| Jul 23, 2025 | 63.44 | 64.08 | 63.33 | 63.61 | 63.61 | 1.25% | 15 |
| Jul 22, 2025 | 61.83 | 62.94 | 61.80 | 62.83 | 62.83 | 1.47% | 361 |
| Jul 21, 2025 | 62.02 | 62.20 | 61.70 | 61.92 | 61.92 | 0.83% | 660 |
| Jul 18, 2025 | 61.10 | 61.67 | 61.10 | 61.41 | 61.41 | -0.10% | 22 |
| Jul 17, 2025 | 61.79 | 61.89 | 61.10 | 61.47 | 61.47 | -0.53% | 168 |
| Jul 16, 2025 | 61.86 | 62.05 | 61.51 | 61.80 | 61.80 | -0.51% | 82 |
| Jul 15, 2025 | 63.25 | 63.45 | 62.02 | 62.12 | 62.12 | -1.72% | 328 |
| Jul 14, 2025 | 62.83 | 63.29 | 62.28 | 63.21 | 63.21 | 1.59% | 326 |
| Jul 11, 2025 | 61.75 | 62.39 | 61.75 | 62.22 | 62.22 | -0.50% | 89 |
| Jul 10, 2025 | 61.74 | 62.53 | 61.74 | 62.53 | 62.53 | 0.85% | 147 |
| Jul 9, 2025 | 61.74 | 62.35 | 61.74 | 62.00 | 62.00 | -0.43% | 72 |
| Jul 8, 2025 | 62.45 | 62.91 | 62.09 | 62.27 | 62.27 | -0.64% | 93 |
| Jul 7, 2025 | 63.27 | 63.80 | 62.60 | 62.67 | 62.67 | -0.92% | 436 |