W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	71.43	74.15	71.43	73.88	73.88	3.26%	450
Feb 11, 2026	73.00	73.48	70.96	71.55	71.55	-1.25%	203
Feb 10, 2026	71.60	72.47	70.81	72.46	72.46	1.87%	288
Feb 9, 2026	71.60	72.00	70.50	71.13	71.13	-0.55%	353
Feb 6, 2026	71.70	72.27	70.91	71.52	71.52	0.10%	135
Feb 5, 2026	69.30	71.58	69.30	71.45	71.45	1.23%	405
Feb 4, 2026	69.90	70.58	69.06	70.58	70.58	2.83%	309
Feb 3, 2026	69.39	69.40	68.27	68.64	68.64	-0.13%	121
Feb 2, 2026	69.39	70.29	68.66	68.73	68.73	-0.62%	170
Jan 30, 2026	69.65	69.99	68.54	69.16	69.16	0.60%	186
Jan 29, 2026	68.00	69.09	68.00	68.75	68.75	0.86%	171
Jan 28, 2026	69.38	69.45	68.03	68.17	68.17	-1.33%	87
Jan 27, 2026	68.51	69.40	68.12	69.08	69.08	0.71%	248
Jan 26, 2026	69.70	70.11	68.56	68.59	68.59	-0.30%	318
Jan 23, 2026	68.40	69.12	68.31	68.80	68.80	0.04%	40
Jan 22, 2026	69.59	69.85	68.77	68.77	68.77	-0.54%	186
Jan 21, 2026	69.83	70.15	69.14	69.14	69.14	-0.67%	58
Jan 20, 2026	69.20	70.15	69.20	69.61	69.61	0.08%	1,099
Jan 16, 2026	68.95	69.66	68.95	69.55	69.55	1.55%	285
Jan 15, 2026	67.35	68.75	67.35	68.49	68.49	1.87%	145
Jan 14, 2026	67.52	67.76	66.77	67.23	67.23	0.13%	1,339
Jan 13, 2026	66.78	67.14	66.38	67.14	67.14	0.31%	224
Jan 12, 2026	66.81	67.17	66.49	66.93	66.93	-0.29%	65
Jan 9, 2026	68.00	68.00	67.13	67.13	67.13	-0.24%	122
Jan 8, 2026	66.36	67.31	66.24	67.29	67.29	1.19%	157
Jan 7, 2026	65.10	66.50	64.56	66.50	66.50	3.70%	141
Jan 6, 2026	64.28	64.28	63.58	64.13	64.13	0.33%	192
Jan 5, 2026	64.98	65.08	63.19	63.92	63.92	-1.45%	184
Jan 2, 2026	64.36	64.93	63.89	64.86	64.86	0.70%	1,035
Dec 31, 2025	64.50	64.53	63.36	64.41	64.41	-0.86%	476
Dec 30, 2025	64.78	65.01	64.74	64.97	64.05	0.14%	393
Dec 29, 2025	65.06	65.60	64.48	64.88	63.96	0.42%	239
Dec 24, 2025	64.20	64.61	64.14	64.61	63.70	0.39%	86
Dec 23, 2025	64.49	64.75	64.28	64.36	63.45	0.12%	49
Dec 22, 2025	64.19	64.41	63.82	64.28	63.37	-0.96%	272
Dec 19, 2025	64.19	65.02	64.12	64.90	63.98	0.15%	175
Dec 18, 2025	65.25	65.46	64.23	64.80	63.88	-0.46%	380
Dec 17, 2025	64.90	65.24	64.90	65.10	64.18	0.96%	47
Dec 16, 2025	65.88	65.99	64.48	64.48	63.57	-1.41%	192
Dec 15, 2025	65.65	66.08	65.22	65.40	64.48	1.40%	468
Dec 12, 2025	65.90	65.99	64.48	64.50	63.59	-1.53%	223
Dec 11, 2025	66.26	66.94	65.49	65.50	64.57	-0.74%	44
Dec 10, 2025	65.25	66.07	65.08	65.99	65.06	0.89%	47
Dec 9, 2025	65.10	66.08	65.10	65.41	64.48	0.06%	150
Dec 8, 2025	65.78	65.89	65.01	65.37	64.44	-1.63%	350
Dec 5, 2025	67.10	67.10	66.08	66.45	65.51	-0.85%	81
Dec 4, 2025	66.35	67.02	66.34	67.02	66.07	1.07%	25
Dec 3, 2025	66.70	66.95	66.29	66.31	65.37	-0.37%	39
Dec 2, 2025	67.59	67.59	66.54	66.55	65.61	-0.89%	303
Dec 1, 2025	67.16	67.50	66.85	67.15	66.20	-0.49%	143