W. P. Carey Inc. (LON:0LS8)
London · Delayed Price · Currency is GBP · Price in USD 68.02
-0.34 (-0.49%)
At close: Oct 17, 2025
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 68.12 | 68.86 | 67.80 | 68.56 | 68.56 | 0.79% | 234 |
| Oct 17, 2025 | 68.38 | 68.65 | 68.02 | 68.02 | 68.02 | -0.49% | 85 |
| Oct 16, 2025 | 68.90 | 68.90 | 68.10 | 68.36 | 68.36 | 0.79% | 56 |
| Oct 15, 2025 | 67.73 | 68.21 | 67.65 | 67.82 | 67.82 | 0.09% | 257 |
| Oct 14, 2025 | 67.65 | 68.10 | 67.34 | 67.76 | 67.76 | 0.76% | 114 |
| Oct 13, 2025 | 66.86 | 67.25 | 66.17 | 67.25 | 67.25 | -0.04% | 274 |
| Oct 10, 2025 | 67.19 | 67.45 | 66.50 | 67.28 | 67.28 | 0.39% | 109 |
| Oct 9, 2025 | 66.36 | 68.24 | 65.70 | 67.01 | 67.01 | -0.66% | 277 |
| Oct 8, 2025 | 69.00 | 69.00 | 67.32 | 67.46 | 67.46 | -1.32% | 105 |
| Oct 7, 2025 | 68.18 | 68.55 | 68.00 | 68.36 | 68.36 | -0.11% | 45 |
| Oct 6, 2025 | 69.20 | 69.20 | 68.15 | 68.44 | 68.44 | -1.81% | 1,624 |
| Oct 3, 2025 | 68.75 | 69.73 | 67.94 | 69.70 | 69.70 | 1.83% | 230 |
| Oct 2, 2025 | 68.47 | 68.47 | 67.53 | 68.45 | 68.45 | -0.24% | 486 |
| Oct 1, 2025 | 67.90 | 68.76 | 67.57 | 68.61 | 68.61 | 1.82% | 83 |
| Sep 30, 2025 | 67.41 | 68.16 | 67.16 | 67.39 | 67.39 | -1.26% | 457 |
| Sep 29, 2025 | 68.76 | 68.78 | 68.16 | 68.25 | 67.34 | -0.48% | 169 |
| Sep 26, 2025 | 67.82 | 68.58 | 67.37 | 68.58 | 67.67 | 1.81% | 182 |
| Sep 25, 2025 | 67.75 | 67.75 | 67.36 | 67.36 | 66.47 | -0.23% | 105 |
| Sep 24, 2025 | 67.45 | 67.94 | 67.38 | 67.52 | 66.62 | 0.10% | 303 |
| Sep 23, 2025 | 66.51 | 67.64 | 66.51 | 67.45 | 66.55 | 0.50% | 45 |
| Sep 22, 2025 | 67.20 | 67.80 | 66.94 | 67.11 | 66.22 | -0.51% | 537 |
| Sep 19, 2025 | 67.62 | 67.82 | 67.37 | 67.46 | 66.56 | -0.35% | 15 |
| Sep 18, 2025 | 67.53 | 67.99 | 67.31 | 67.69 | 66.79 | -1.05% | 2,013 |
| Sep 17, 2025 | 68.25 | 68.68 | 68.25 | 68.41 | 67.50 | 0.57% | 62 |
| Sep 16, 2025 | 68.03 | 68.65 | 68.02 | 68.02 | 67.12 | -1.06% | 326 |
| Sep 15, 2025 | 68.81 | 68.99 | 68.62 | 68.75 | 67.84 | 0.35% | 716 |
| Sep 12, 2025 | 68.47 | 68.64 | 68.25 | 68.51 | 67.60 | 0.40% | 160 |
| Sep 11, 2025 | 68.08 | 68.30 | 67.71 | 68.24 | 67.33 | 0.99% | 82 |
| Sep 10, 2025 | 67.78 | 68.12 | 67.29 | 67.57 | 66.68 | 0.15% | 831 |
| Sep 9, 2025 | 67.60 | 67.60 | 67.04 | 67.47 | 66.58 | 0.61% | 51 |
| Sep 8, 2025 | 67.83 | 67.83 | 67.07 | 67.07 | 66.17 | -1.16% | 1,596 |
| Sep 5, 2025 | 67.45 | 67.98 | 66.94 | 67.86 | 66.95 | 2.38% | 416 |
| Sep 4, 2025 | 67.01 | 67.65 | 66.28 | 66.28 | 65.40 | -0.33% | 363 |
| Sep 3, 2025 | 66.27 | 66.89 | 65.98 | 66.50 | 65.62 | 0.35% | 667 |
| Sep 2, 2025 | 66.90 | 66.91 | 66.16 | 66.27 | 65.39 | -0.84% | 367 |
| Aug 29, 2025 | 66.70 | 66.84 | 66.55 | 66.83 | 65.94 | 0.92% | 154 |
| Aug 28, 2025 | 66.80 | 66.95 | 66.16 | 66.22 | 65.34 | -0.85% | 126 |
| Aug 27, 2025 | 66.43 | 66.79 | 65.95 | 66.79 | 65.90 | 1.21% | 388 |
| Aug 26, 2025 | 66.02 | 66.12 | 65.25 | 65.99 | 65.11 | -0.65% | 289 |
| Aug 25, 2025 | 66.15 | 66.43 | 65.95 | 66.42 | 65.54 | 0.24% | 296 |
| Aug 22, 2025 | 66.77 | 67.38 | 65.98 | 66.26 | 65.38 | -0.22% | 317 |
| Aug 21, 2025 | 66.33 | 66.79 | 65.95 | 66.41 | 65.53 | -0.48% | 692 |
| Aug 20, 2025 | 66.00 | 66.74 | 65.60 | 66.73 | 65.84 | 1.34% | 396 |
| Aug 19, 2025 | 65.10 | 65.99 | 64.83 | 65.85 | 64.98 | 1.18% | 197 |
| Aug 18, 2025 | 65.06 | 65.55 | 64.98 | 65.08 | 64.22 | -0.31% | 780 |
| Aug 15, 2025 | 65.33 | 65.54 | 64.86 | 65.28 | 64.41 | 0.27% | 85 |
| Aug 14, 2025 | 65.70 | 65.70 | 64.92 | 65.10 | 64.24 | -0.31% | 280 |
| Aug 13, 2025 | 65.56 | 65.64 | 65.07 | 65.30 | 64.44 | 0.52% | 875 |
| Aug 12, 2025 | 65.87 | 65.94 | 64.63 | 64.97 | 64.10 | -1.15% | 136 |
| Aug 11, 2025 | 65.90 | 66.25 | 65.42 | 65.72 | 64.85 | 0.02% | 196 |