W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	71.40	71.70	70.95	71.32	71.32	0.72%	1,863,574
Jul 1, 2026	71.56	72.08	70.72	70.81	70.81	-0.97%	2,156,998
Jun 30, 2026	72.17	72.47	71.44	71.50	71.50	-1.46%	1,696,092
Jun 29, 2026	73.64	73.74	72.84	73.50	72.56	-0.49%	1,751,753
Jun 26, 2026	73.94	74.52	73.53	73.86	72.92	0.70%	1,969,841
Jun 25, 2026	72.99	73.36	71.97	73.35	72.41	0.99%	1,361,604
Jun 24, 2026	73.05	73.25	71.87	72.63	71.70	0.46%	1,815,739
Jun 23, 2026	71.85	72.84	71.85	72.30	71.38	1.22%	1,811,643
Jun 22, 2026	71.10	71.73	70.75	71.43	70.52	0.29%	2,310,923
Jun 18, 2026	72.86	73.10	70.95	71.22	70.31	-1.40%	3,289,549
Jun 17, 2026	75.13	75.20	71.99	72.23	71.31	-5.16%	2,671,292
Jun 16, 2026	76.43	76.53	75.54	76.16	75.19	0.91%	1,248,228
Jun 15, 2026	76.57	76.97	75.36	75.47	74.50	-1.62%	1,355,796
Jun 12, 2026	76.66	76.97	75.83	76.71	75.73	1.50%	1,138,674
Jun 11, 2026	76.25	76.91	75.55	75.58	74.61	-0.34%	1,646,482
Jun 10, 2026	75.96	76.63	75.74	75.84	74.87	0.46%	1,331,677
Jun 9, 2026	74.40	75.69	74.13	75.49	74.52	2.08%	1,751,173
Jun 8, 2026	74.99	75.14	73.60	73.95	73.00	-0.72%	1,679,874
Jun 5, 2026	73.84	75.11	73.41	74.49	73.54	0.69%	1,425,552
Jun 4, 2026	74.61	74.98	73.41	73.98	73.03	0.54%	1,786,924
Jun 3, 2026	73.49	74.06	73.34	73.58	72.64	-0.28%	1,301,842
Jun 2, 2026	73.06	74.25	72.86	73.79	72.85	1.26%	1,537,484
Jun 1, 2026	73.79	73.84	72.59	72.87	71.94	-2.08%	1,310,369
May 29, 2026	74.32	74.61	73.49	74.42	73.47	0.28%	2,856,528
May 28, 2026	74.47	74.76	74.01	74.21	73.26	-0.19%	1,736,189
May 27, 2026	74.85	75.00	74.23	74.35	73.40	-0.71%	1,232,763
May 26, 2026	74.52	74.89	74.25	74.88	73.92	0.54%	1,218,496
May 22, 2026	74.84	74.89	74.13	74.48	73.53	-0.56%	1,206,261
May 21, 2026	74.85	75.15	74.21	74.90	73.94	-0.15%	1,272,156
May 20, 2026	74.70	75.24	74.59	75.01	74.05	0.62%	1,496,256
May 19, 2026	73.46	74.87	73.43	74.55	73.60	0.88%	1,109,422
May 18, 2026	73.25	74.27	73.25	73.90	72.95	1.39%	1,175,519
May 15, 2026	73.52	73.52	72.84	72.89	71.96	-1.09%	922,097
May 14, 2026	74.14	74.30	73.62	73.69	72.75	-0.35%	644,910
May 13, 2026	74.40	74.67	73.62	73.95	73.00	-1.04%	1,084,484
May 12, 2026	74.11	74.87	73.68	74.73	73.77	0.92%	1,059,535
May 11, 2026	74.42	74.66	73.80	74.05	73.10	-0.07%	1,432,952
May 8, 2026	73.96	74.70	73.77	74.10	73.15	0.27%	1,073,271
May 7, 2026	73.65	74.23	72.64	73.90	72.95	0.07%	2,535,295
May 6, 2026	73.43	74.20	73.31	73.85	72.91	0.92%	1,101,371
May 5, 2026	72.52	73.45	72.36	73.18	72.24	1.04%	1,017,323
May 4, 2026	72.14	73.00	72.07	72.43	71.50	-0.23%	1,102,234
May 1, 2026	72.83	72.83	72.28	72.60	71.67	-0.45%	926,022
Apr 30, 2026	72.37	73.32	72.17	72.93	72.00	1.21%	1,245,682
Apr 29, 2026	73.75	73.94	71.80	72.06	71.14	-0.83%	1,728,401
Apr 28, 2026	72.89	73.17	71.81	72.66	71.73	0.36%	1,435,816
Apr 27, 2026	73.22	73.51	72.40	72.40	71.47	-0.98%	1,351,274
Apr 24, 2026	73.62	73.95	72.99	73.12	72.18	-0.81%	1,440,743
Apr 23, 2026	73.32	73.91	72.52	73.72	72.78	1.17%	1,051,094
Apr 22, 2026	74.15	74.32	72.44	72.87	71.94	-1.26%	1,145,128