W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
68.32
+0.14 (0.21%)
Oct 17, 2025, 2:40 PM EDT - Market open

W. P. Carey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202568.3868.6167.7768.05--0.19%370,759
Oct 16, 202568.3168.8567.8368.1868.18-908,667
Oct 15, 202567.7368.4067.5968.1868.180.74%913,725
Oct 14, 202567.4868.2067.4267.6867.680.22%1,060,817
Oct 13, 202566.8467.7366.6067.5367.531.00%701,626
Oct 10, 202567.1367.5766.7766.8666.86-0.31%707,460
Oct 9, 202567.4567.8366.8867.0767.07-0.24%685,671
Oct 8, 202568.2868.2867.1667.2367.23-1.44%1,038,798
Oct 7, 202568.2068.5667.8868.2168.210.06%937,743
Oct 6, 202568.5468.9068.0568.1768.17-1.49%1,310,805
Oct 3, 202568.4469.7968.1169.2069.201.11%1,250,264
Oct 2, 202568.3368.6167.7368.4468.44-0.04%809,404
Oct 1, 202567.7868.8467.7468.4768.471.33%1,412,706
Sep 30, 202567.4167.7367.1867.5767.57-0.75%1,108,706
Sep 29, 202568.5568.8068.0168.0867.18-0.54%1,231,431
Sep 26, 202567.7168.7667.7168.4567.541.56%1,610,294
Sep 25, 202567.5367.8767.1567.4066.500.12%988,215
Sep 24, 202567.8467.8567.2267.3266.43-0.61%1,245,992
Sep 23, 202567.1267.8767.0267.7366.830.94%775,267
Sep 22, 202567.5567.5566.8667.1066.21-0.10%828,086
Sep 19, 202567.6267.9167.1167.1766.28-0.42%3,449,780
Sep 18, 202567.5468.0367.3167.4566.55-0.72%770,294
Sep 17, 202568.3068.8867.7967.9467.04-0.22%1,065,460
Sep 16, 202568.3768.6767.9468.0967.19-0.82%1,225,099
Sep 15, 202568.7169.0068.5068.6567.74-0.07%1,111,329
Sep 12, 202568.4768.9868.2268.7067.790.35%1,041,644
Sep 11, 202568.0868.6367.7268.4667.551.48%984,345
Sep 10, 202567.6268.1667.3767.4666.56-0.43%929,821
Sep 9, 202567.1367.8166.9767.7566.850.59%991,962
Sep 8, 202567.4167.8267.0067.3566.46-1.13%1,122,397
Sep 5, 202567.3168.2867.2968.1267.221.82%1,365,621
Sep 4, 202566.9867.6466.1566.9066.010.24%915,793
Sep 3, 202566.2366.7665.9666.7465.850.71%849,829
Sep 2, 202566.7366.9465.7166.2765.39-1.24%1,062,897
Aug 29, 202566.5567.1166.4967.1066.210.93%850,711
Aug 28, 202566.8066.8066.0766.4865.60-0.54%749,247
Aug 27, 202566.1467.1366.0966.8465.951.38%1,078,750
Aug 26, 202565.8966.2665.6465.9365.050.11%2,079,957
Aug 25, 202566.0366.5265.8665.8664.99-0.38%1,610,023
Aug 22, 202566.7767.4066.0266.1165.23-0.62%1,446,062
Aug 21, 202566.3366.7666.1666.5265.64-0.15%657,150
Aug 20, 202565.9166.8065.6766.6265.741.60%1,147,335
Aug 19, 202564.8966.0364.6865.5764.701.41%1,737,505
Aug 18, 202565.1565.4164.6064.6663.80-0.72%1,061,007
Aug 15, 202565.3365.3864.9165.1364.27-0.08%1,301,322
Aug 14, 202565.4965.5864.9165.1864.31-0.84%827,726
Aug 13, 202565.5665.7564.9165.7364.860.41%1,137,670
Aug 12, 202565.8765.8964.5865.4664.59-0.21%906,187
Aug 11, 202565.8266.1065.3665.6064.73-0.43%893,918
Aug 8, 202565.8265.9465.3765.8865.010.15%934,551