W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
66.08
+1.10 (1.69%)
Aug 4, 2025, 4:00 PM - Market closed

Blueprint Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202564.9866.2464.7966.0866.081.69%1,636,229
Aug 1, 202565.0265.0964.0864.9864.981.28%1,472,459
Jul 31, 202563.3564.8463.2264.1664.160.77%1,698,869
Jul 30, 202564.9166.6463.1563.6763.67-1.59%2,671,062
Jul 29, 202564.6064.7864.0464.7064.701.05%2,055,491
Jul 28, 202564.4164.9063.9664.0364.03-0.88%1,636,099
Jul 25, 202564.4764.6563.8064.6064.600.25%1,113,483
Jul 24, 202563.4264.4863.2264.4464.441.59%1,791,065
Jul 23, 202563.5564.1962.9963.4363.43-0.46%1,250,390
Jul 22, 202561.8063.7761.8063.7263.723.06%1,510,554
Jul 21, 202562.0262.4861.6761.8361.830.23%1,042,491
Jul 18, 202561.3361.7661.1961.6961.690.65%892,689
Jul 17, 202561.4461.9061.0961.2961.29-0.78%1,003,032
Jul 16, 202561.6562.2361.4361.7761.770.15%918,031
Jul 15, 202563.2963.8861.6561.6861.68-2.84%1,183,630
Jul 14, 202562.7963.5162.7963.4863.481.02%821,544
Jul 11, 202562.0163.0261.6562.8462.840.58%1,142,204
Jul 10, 202561.7463.0861.6162.4862.481.10%1,139,874
Jul 9, 202562.2662.4961.7661.8061.80-0.80%883,559
Jul 8, 202562.1862.9362.0062.3062.30-0.57%1,233,904
Jul 7, 202563.3163.5062.3862.6662.66-0.90%1,051,565
Jul 3, 202563.2963.5962.8963.2363.23-0.14%441,062
Jul 2, 202562.8863.3462.6963.3263.320.52%953,634
Jul 1, 202562.2663.6562.1562.9962.990.98%1,511,884
Jun 30, 202562.0662.4261.1262.3862.38-0.78%1,491,947
Jun 27, 202562.8763.6262.5362.8761.98-0.17%1,646,247
Jun 26, 202562.8463.0862.2762.9862.080.53%1,138,508
Jun 25, 202564.0064.1262.6362.6561.76-2.70%1,917,365
Jun 24, 202564.5164.7064.1064.3963.47-0.22%1,061,600
Jun 23, 202563.6764.5763.6164.5363.611.78%1,128,495
Jun 20, 202563.5664.1263.1063.4062.50-0.49%3,624,059
Jun 18, 202563.1763.9863.0363.7162.801.13%1,197,217
Jun 17, 202562.5563.1462.2263.0062.100.33%1,035,154
Jun 16, 202563.2963.6162.5162.7961.90-0.87%1,193,296
Jun 13, 202563.6563.7262.9463.3462.44-0.03%1,203,543
Jun 12, 202563.3163.6562.9863.3662.460.03%818,651
Jun 11, 202563.5963.8863.0363.3462.44-0.11%748,443
Jun 10, 202563.2763.6862.9263.4162.510.17%1,216,595
Jun 9, 202562.6963.6562.3163.3062.401.17%967,804
Jun 6, 202562.1962.6662.1962.5761.680.77%710,703
Jun 5, 202562.0362.4961.6262.0961.210.10%981,140
Jun 4, 202562.2462.4861.7962.0361.15-0.27%1,154,566
Jun 3, 202561.9862.6061.6662.2061.32-0.11%1,033,950
Jun 2, 202562.4062.5061.4762.2761.38-0.78%1,102,451
May 30, 202562.6162.9462.3562.7661.87-0.52%2,970,861
May 29, 202562.7563.7362.3063.0962.190.40%1,263,772
May 28, 202562.3163.0062.0162.8461.950.58%1,191,769
May 27, 202561.4162.7261.1762.4861.591.81%1,700,190
May 23, 202560.2561.4860.0261.3760.501.91%1,398,548
May 22, 202560.3360.5159.7760.2259.36-0.23%1,401,510