W. P. Carey Inc. (WPC)

NYSE: WPC · Real-Time Price · USD
62.98
+0.33 (0.53%)
Jun 26, 2025, 4:00 PM - Market closed

W. P. Carey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202562.8463.0862.2762.9862.980.53%1,138,478
Jun 25, 202564.0064.1262.6362.6562.65-2.70%1,917,365
Jun 24, 202564.5164.7064.1064.3964.39-0.22%1,061,600
Jun 23, 202563.6764.5763.6164.5364.531.78%1,128,495
Jun 20, 202563.5664.1263.1063.4063.40-0.49%3,624,059
Jun 18, 202563.1763.9863.0363.7163.711.13%1,197,217
Jun 17, 202562.5563.1462.2263.0063.000.33%1,035,154
Jun 16, 202563.2963.6162.5162.7962.79-0.87%1,193,296
Jun 13, 202563.6563.7262.9463.3463.34-0.03%1,203,543
Jun 12, 202563.3163.6562.9863.3663.360.03%818,651
Jun 11, 202563.5963.8863.0363.3463.34-0.11%748,443
Jun 10, 202563.2763.6862.9263.4163.410.17%1,216,595
Jun 9, 202562.6963.6562.3163.3063.301.17%967,804
Jun 6, 202562.1962.6662.1962.5762.570.77%710,703
Jun 5, 202562.0362.4961.6262.0962.090.10%981,140
Jun 4, 202562.2462.4861.7962.0362.03-0.27%1,154,566
Jun 3, 202561.9862.6061.6662.2062.20-0.11%1,033,950
Jun 2, 202562.4062.5061.4762.2762.27-0.78%1,102,451
May 30, 202562.6162.9462.3562.7662.76-0.52%2,970,861
May 29, 202562.7563.7362.3063.0963.090.40%1,263,772
May 28, 202562.3163.0062.0162.8462.840.58%1,191,769
May 27, 202561.4162.7261.1762.4862.481.81%1,700,190
May 23, 202560.2561.4860.0261.3761.371.91%1,398,548
May 22, 202560.3360.5159.7760.2260.22-0.23%1,401,510
May 21, 202561.0361.1860.1260.3660.36-1.15%1,369,602
May 20, 202561.4861.8460.9761.0661.06-1.13%938,713
May 19, 202561.7261.9061.1761.7661.76-0.16%1,017,274
May 16, 202561.2961.9061.0561.8661.861.00%1,146,069
May 15, 202560.4661.3760.1961.2561.252.07%835,922
May 14, 202559.9160.2059.3460.0160.01-0.02%934,518
May 13, 202561.0161.2059.5060.0260.02-1.62%1,108,826
May 12, 202561.8561.8560.7061.0161.01-1.28%858,877
May 9, 202561.0162.0660.7261.8061.801.68%816,135
May 8, 202561.5961.7560.3660.7860.78-1.32%1,362,756
May 7, 202561.4562.3661.3061.5961.590.41%1,320,779
May 6, 202561.4062.0960.9961.3461.34-0.29%778,655
May 5, 202561.8162.1061.1261.5261.52-0.28%642,428
May 2, 202562.3262.5461.3461.6961.69-0.31%792,907
May 1, 202562.6463.1061.6761.8861.88-0.90%977,944
Apr 30, 202561.6962.6560.2962.4462.442.13%1,685,308
Apr 29, 202560.6061.7260.3661.1461.140.63%896,240
Apr 28, 202560.5660.9660.0260.7660.760.23%749,684
Apr 25, 202560.5060.9160.1060.6260.62-0.15%615,879
Apr 24, 202561.2061.2360.4060.7160.71-0.59%695,024
Apr 23, 202562.1762.9260.5761.0761.07-1.56%937,223
Apr 22, 202561.7662.4561.3962.0462.041.19%1,164,904
Apr 21, 202561.8062.2660.4261.3161.31-1.38%875,855
Apr 17, 202561.1962.5061.1462.1762.171.45%771,378
Apr 16, 202561.0361.9360.7361.2861.281.19%1,017,951
Apr 15, 202559.7060.9759.7060.5660.561.20%1,308,341