W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	73.58	73.58	70.62	72.02	72.02	0.31%	185
Mar 16, 2026	72.50	73.10	71.56	71.80	71.80	0.10%	181
Mar 13, 2026	71.79	73.86	71.73	71.73	71.73	-0.33%	1,123
Mar 12, 2026	72.24	72.64	71.08	71.97	71.97	0.64%	136
Mar 11, 2026	72.56	72.74	71.42	71.51	71.51	-1.50%	51
Mar 10, 2026	72.40	73.32	71.97	72.60	72.60	-0.03%	276
Mar 9, 2026	72.58	72.62	71.10	72.62	72.62	0.11%	712
Mar 6, 2026	72.50	72.66	71.68	72.54	72.54	0.07%	94
Mar 5, 2026	73.98	74.17	71.93	72.49	72.49	-1.09%	656
Mar 4, 2026	73.20	74.38	72.61	73.29	73.29	-0.92%	496
Mar 3, 2026	73.75	75.43	73.15	73.97	73.97	-0.90%	163
Mar 2, 2026	74.65	74.79	74.00	74.64	74.64	-0.85%	657
Feb 27, 2026	74.75	75.68	72.98	75.28	75.28	2.03%	441
Feb 26, 2026	71.96	74.03	71.95	73.78	73.78	1.14%	112
Feb 25, 2026	72.25	73.40	71.98	72.95	72.95	-0.27%	579
Feb 24, 2026	73.87	73.87	72.67	73.15	73.15	0.01%	168
Feb 23, 2026	71.21	73.73	71.21	73.14	73.14	0.99%	994
Feb 20, 2026	71.65	72.63	71.32	72.42	72.42	1.16%	320
Feb 19, 2026	72.00	72.00	71.19	71.59	71.59	0.46%	384
Feb 18, 2026	71.70	71.70	70.64	71.26	71.26	-3.90%	1,108
Feb 17, 2026	73.43	74.79	73.37	74.15	74.15	0.37%	340
Feb 13, 2026	73.26	74.01	72.47	73.88	73.88	-0.24%	411
Feb 12, 2026	71.43	74.15	71.43	74.06	74.06	3.51%	1,906
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