W. P. Carey Inc. (LON:0LS8)
London · Delayed Price · Currency is GBP · Price in USD 65.01
+0.88 (1.37%)
At close: Aug 1, 2025
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 63.22 | 63.61 | 62.73 | 63.26 | 63.26 | 0.39% | 62 |
| Jul 2, 2025 | 62.98 | 63.47 | 62.87 | 63.01 | 63.01 | -0.07% | 100 |
| Jul 1, 2025 | 62.30 | 63.47 | 62.10 | 63.05 | 63.05 | 2.58% | 39 |
| Jun 30, 2025 | 62.04 | 62.06 | 61.15 | 61.47 | 61.47 | -2.81% | 428 |
| Jun 27, 2025 | 63.00 | 63.41 | 62.29 | 63.25 | 62.35 | 1.00% | 86 |
| Jun 26, 2025 | 63.95 | 63.95 | 62.37 | 62.62 | 61.73 | -0.83% | 2,312 |
| Jun 25, 2025 | 64.39 | 64.39 | 62.95 | 63.14 | 62.24 | -1.89% | 282 |
| Jun 24, 2025 | 64.55 | 64.59 | 64.20 | 64.36 | 63.44 | 0.98% | 110 |
| Jun 23, 2025 | 63.66 | 64.38 | 63.45 | 63.74 | 62.83 | 0.64% | 1,205 |
| Jun 20, 2025 | 63.60 | 64.06 | 63.04 | 63.34 | 62.43 | -0.48% | 671 |
| Jun 18, 2025 | 63.23 | 63.64 | 62.51 | 63.64 | 62.73 | 1.14% | 202 |
| Jun 17, 2025 | 62.55 | 63.02 | 62.37 | 62.93 | 62.03 | 0.31% | 24 |
| Jun 16, 2025 | 63.27 | 63.45 | 62.73 | 62.73 | 61.84 | -0.73% | 993 |
| Jun 13, 2025 | 63.25 | 63.65 | 62.91 | 63.19 | 62.29 | -0.03% | 92 |
| Jun 12, 2025 | 62.68 | 63.55 | 62.68 | 63.21 | 62.31 | -0.54% | 16 |
| Jun 11, 2025 | 63.59 | 63.85 | 63.41 | 63.55 | 62.65 | 0.32% | 406 |
| Jun 10, 2025 | 62.95 | 63.64 | 62.95 | 63.35 | 62.45 | -0.17% | 345 |
| Jun 9, 2025 | 62.68 | 63.46 | 62.45 | 63.46 | 62.55 | 1.61% | 140 |
| Jun 6, 2025 | 62.14 | 62.65 | 62.14 | 62.45 | 61.56 | 0.46% | 16 |
| Jun 5, 2025 | 62.03 | 62.45 | 61.63 | 62.17 | 61.28 | -0.17% | 189 |
| Jun 4, 2025 | 62.15 | 62.53 | 61.74 | 62.27 | 61.38 | -0.42% | 207 |
| Jun 3, 2025 | 62.20 | 62.58 | 61.50 | 62.53 | 61.64 | 1.18% | 92 |
| Jun 2, 2025 | 62.25 | 62.74 | 61.70 | 61.80 | 60.92 | -0.95% | 85 |
| May 30, 2025 | 61.92 | 62.91 | 61.92 | 62.39 | 61.50 | -0.87% | 17 |
| May 29, 2025 | 62.66 | 63.60 | 62.55 | 62.94 | 62.04 | 0.14% | 199 |
| May 28, 2025 | 62.31 | 62.85 | 62.05 | 62.85 | 61.96 | 0.96% | 500 |
| May 27, 2025 | 61.46 | 62.26 | 61.25 | 62.26 | 61.37 | 2.56% | 865 |
| May 23, 2025 | 60.74 | 60.74 | 60.02 | 60.70 | 59.84 | 0.61% | 51 |
| May 22, 2025 | 60.00 | 60.54 | 59.73 | 60.33 | 59.47 | -0.08% | 450 |
| May 21, 2025 | 61.07 | 61.09 | 60.38 | 60.38 | 59.52 | -1.44% | 470 |