W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	69.55	69.55	67.08	67.55	67.55	-2.64%	2,573,894
Mar 19, 2026	69.88	70.15	69.19	69.38	69.38	-0.86%	1,157,233
Mar 18, 2026	71.48	71.60	69.97	69.98	69.98	-2.40%	913,158
Mar 17, 2026	72.14	72.68	71.53	71.70	71.70	-0.04%	998,824
Mar 16, 2026	72.22	72.65	71.59	71.73	71.73	0.34%	884,250
Mar 13, 2026	73.17	73.57	71.20	71.49	71.49	-0.45%	863,627
Mar 12, 2026	71.30	72.65	71.09	71.81	71.81	0.46%	1,390,104
Mar 11, 2026	71.87	72.16	71.29	71.48	71.48	-1.08%	860,883
Mar 10, 2026	72.58	73.13	71.96	72.26	72.26	-0.19%	941,774
Mar 9, 2026	72.27	72.68	71.34	72.40	72.40	-0.29%	1,044,563
Mar 6, 2026	72.29	72.72	71.66	72.61	72.61	0.04%	863,522
Mar 5, 2026	72.47	72.65	71.86	72.58	72.58	-0.58%	1,086,964
Mar 4, 2026	73.80	73.84	72.55	73.00	73.00	-1.07%	967,594
Mar 3, 2026	73.97	74.15	73.17	73.79	73.79	-1.11%	1,102,110
Mar 2, 2026	74.50	74.88	73.91	74.62	74.62	-0.04%	1,382,466
Feb 27, 2026	74.33	75.69	74.30	74.65	74.65	0.54%	1,888,261
Feb 26, 2026	73.40	74.29	73.23	74.25	74.25	1.17%	1,061,843
Feb 25, 2026	73.21	73.41	72.29	73.39	73.39	-0.07%	1,146,660
Feb 24, 2026	73.30	73.74	72.61	73.44	73.44	0.52%	1,246,500
Feb 23, 2026	72.50	73.74	72.26	73.06	73.06	0.94%	1,754,927
Feb 20, 2026	72.00	72.71	71.57	72.38	72.38	0.81%	1,888,228
Feb 19, 2026	71.50	71.89	71.00	71.80	71.80	0.57%	2,007,941
Feb 18, 2026	71.60	71.65	70.60	71.39	71.39	-3.74%	4,557,923
Feb 17, 2026	74.24	74.72	73.37	74.16	74.16	-0.05%	1,010,272
Feb 13, 2026	73.48	74.24	72.61	74.20	74.20	1.50%	1,129,010
Feb 12, 2026	72.57	74.29	72.47	73.10	73.10	1.13%	1,779,844
Feb 11, 2026	72.72	73.00	70.81	72.28	72.28	-0.43%	1,888,747
Feb 10, 2026	71.58	72.68	71.39	72.59	72.59	1.50%	1,269,260
Feb 9, 2026	71.17	71.57	70.65	71.52	71.52	0.44%	1,040,603
Feb 6, 2026	71.75	72.34	71.06	71.21	71.21	-0.24%	1,622,611
Feb 5, 2026	70.30	71.74	70.08	71.38	71.38	1.93%	1,432,860
Feb 4, 2026	69.75	70.69	69.17	70.03	70.03	1.13%	1,136,375
Feb 3, 2026	68.52	69.34	68.28	69.25	69.25	1.29%	1,182,883
Feb 2, 2026	69.75	70.12	68.30	68.37	68.37	-1.98%	1,104,598
Jan 30, 2026	69.03	69.75	68.38	69.75	69.75	0.84%	1,491,115
Jan 29, 2026	68.44	69.30	68.02	69.17	69.17	1.87%	1,542,099
Jan 28, 2026	69.22	69.29	67.72	67.90	67.90	-1.85%	1,336,994
Jan 27, 2026	68.67	69.40	68.59	69.18	69.18	0.87%	1,092,283
Jan 26, 2026	69.57	69.96	68.44	68.58	68.58	-1.14%	1,265,859
Jan 23, 2026	68.60	69.39	68.44	69.37	69.37	1.20%	935,552
Jan 22, 2026	69.59	69.97	68.28	68.55	68.55	-1.49%	1,301,730
Jan 21, 2026	70.17	70.17	69.06	69.59	69.59	-0.49%	1,317,956
Jan 20, 2026	70.04	70.17	69.06	69.93	69.93	-0.47%	1,074,679
Jan 16, 2026	68.73	70.28	68.68	70.26	70.26	1.94%	1,765,120
Jan 15, 2026	68.50	68.95	68.12	68.92	68.92	1.65%	1,476,470
Jan 14, 2026	67.42	67.93	66.76	67.80	67.80	1.15%	1,109,184
Jan 13, 2026	66.45	67.35	66.25	67.03	67.03	0.37%	1,076,593
Jan 12, 2026	66.81	67.17	66.50	66.78	66.78	0.42%	869,801
Jan 9, 2026	67.40	68.05	66.38	66.50	66.50	-1.42%	1,063,027
Jan 8, 2026	66.36	67.52	66.36	67.46	67.46	1.73%	1,373,449