W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	64.21	64.87	63.83	64.73	64.73	0.81%	1,294,422
Feb 28, 2025	64.26	64.60	63.25	64.21	64.21	-	1,688,748
Feb 27, 2025	64.14	64.68	63.73	64.21	64.21	-0.17%	1,301,868
Feb 26, 2025	64.16	64.42	63.57	64.32	64.32	-	1,686,157
Feb 25, 2025	63.00	64.63	63.00	64.32	64.32	2.53%	2,018,847
Feb 24, 2025	61.58	63.17	61.44	62.73	62.73	1.77%	1,167,997
Feb 21, 2025	61.09	62.07	61.09	61.64	61.64	0.72%	2,360,518
Feb 20, 2025	60.42	61.22	60.30	61.20	61.20	1.29%	896,229
Feb 19, 2025	60.26	60.82	60.17	60.42	60.42	0.05%	1,181,881
Feb 18, 2025	59.41	61.13	59.29	60.39	60.39	2.90%	1,664,576
Feb 14, 2025	59.01	59.34	58.49	58.69	58.69	-0.31%	1,337,566
Feb 13, 2025	57.48	58.95	57.17	58.87	58.87	2.03%	1,484,176
Feb 12, 2025	55.06	57.87	55.06	57.70	57.70	2.78%	2,305,154
Feb 11, 2025	55.40	56.18	55.01	56.14	56.14	0.74%	1,152,651
Feb 10, 2025	56.01	56.13	55.45	55.73	55.73	-0.61%	641,576
Feb 7, 2025	56.13	56.42	55.77	56.07	56.07	-0.05%	639,070
Feb 6, 2025	56.09	56.28	55.54	56.10	56.10	0.27%	728,873
Feb 5, 2025	55.72	56.28	55.26	55.95	55.95	1.41%	657,128
Feb 4, 2025	55.25	55.47	54.69	55.17	55.17	-0.47%	666,463
Feb 3, 2025	55.08	55.87	54.69	55.43	55.43	-0.86%	782,081
Jan 31, 2025	55.38	56.26	55.34	55.91	55.91	0.43%	1,002,486
Jan 30, 2025	55.37	56.18	55.01	55.67	55.67	1.77%	782,761
Jan 29, 2025	55.68	55.80	54.53	54.70	54.70	-1.72%	643,482
Jan 28, 2025	56.51	56.87	55.54	55.66	55.66	-2.30%	644,117
Jan 27, 2025	55.70	57.07	55.61	56.97	56.97	3.09%	753,767
Jan 24, 2025	54.63	55.36	54.53	55.26	55.26	0.86%	797,584
Jan 23, 2025	55.08	55.30	53.93	54.79	54.79	-0.67%	1,218,413
Jan 22, 2025	56.46	56.67	55.03	55.16	55.16	-3.01%	1,104,171
Jan 21, 2025	55.87	56.97	55.82	56.87	56.87	1.94%	921,138
Jan 17, 2025	55.50	56.12	55.16	55.79	55.79	0.45%	846,298
Jan 16, 2025	54.30	55.58	54.17	55.54	55.54	2.34%	547,935
Jan 15, 2025	55.45	56.17	54.27	54.27	54.27	0.07%	917,689
Jan 14, 2025	53.68	54.43	53.56	54.23	54.23	1.36%	1,042,230
Jan 13, 2025	53.90	53.94	52.91	53.50	53.50	-0.71%	1,487,513
Jan 10, 2025	54.10	54.25	53.62	53.88	53.88	-1.64%	1,445,340
Jan 8, 2025	55.00	55.30	54.54	54.78	54.78	-0.38%	1,005,353
Jan 7, 2025	55.23	55.92	54.91	54.99	54.99	0.11%	1,242,427
Jan 6, 2025	54.82	55.45	54.41	54.93	54.93	0.15%	1,141,469
Jan 3, 2025	54.24	54.88	54.15	54.85	54.85	1.03%	930,754
Jan 2, 2025	54.35	54.80	53.95	54.29	54.29	-0.35%	1,414,692
Dec 31, 2024	53.90	54.49	53.79	54.48	54.48	-0.22%	1,440,460
Dec 30, 2024	54.40	54.70	53.70	54.60	53.73	0.17%	1,023,292
Dec 27, 2024	54.66	55.14	54.43	54.51	53.64	-0.58%	973,587
Dec 26, 2024	54.75	55.43	54.62	54.83	53.96	-0.45%	865,852
Dec 24, 2024	54.45	55.11	54.26	55.08	54.20	1.01%	372,471
Dec 23, 2024	54.10	54.63	53.93	54.53	53.66	0.52%	921,446
Dec 20, 2024	53.65	54.97	53.62	54.25	53.39	1.52%	3,613,665
Dec 19, 2024	54.26	54.99	53.41	53.44	52.59	-1.42%	1,635,848
Dec 18, 2024	56.31	56.42	54.19	54.21	53.35	-3.81%	1,444,085
Dec 17, 2024	56.23	57.13	56.10	56.36	55.46	-0.63%	1,306,090
Dec 16, 2024	56.86	57.40	56.65	56.72	55.82	-0.53%	1,318,484
Dec 13, 2024	55.74	57.04	55.71	57.02	56.11	2.09%	1,204,345
Dec 12, 2024	55.36	56.41	55.34	55.85	54.96	0.56%	1,365,854
Dec 11, 2024	55.75	55.93	55.17	55.54	54.66	-0.52%	1,233,606
Dec 10, 2024	56.55	56.60	55.46	55.83	54.94	-1.20%	1,119,926
Dec 9, 2024	55.81	57.14	55.80	56.51	55.61	1.09%	1,123,844
Dec 6, 2024	56.43	56.49	55.67	55.90	55.01	0.05%	1,052,276
Dec 5, 2024	55.74	56.02	55.33	55.87	54.98	0.23%	1,273,283
Dec 4, 2024	55.62	55.97	55.41	55.74	54.85	-0.13%	1,332,864
Dec 3, 2024	56.02	56.31	55.47	55.81	54.92	-0.37%	1,158,428
Dec 2, 2024	57.00	57.04	55.76	56.02	55.13	-1.82%	1,094,219
Nov 29, 2024	57.55	57.99	56.95	57.06	56.15	-0.78%	762,731
Nov 27, 2024	57.25	58.30	57.25	57.51	56.60	1.18%	885,378
Nov 26, 2024	57.20	57.25	56.31	56.84	55.94	-1.22%	939,105
Nov 25, 2024	57.10	58.03	57.05	57.54	56.63	0.77%	2,140,371
Nov 22, 2024	57.10	57.55	56.85	57.10	56.19	0.44%	889,719
Nov 21, 2024	56.50	57.02	56.36	56.85	55.95	0.46%	727,099
Nov 20, 2024	56.22	56.98	55.63	56.59	55.69	0.19%	746,801
Nov 19, 2024	56.10	56.84	55.73	56.48	55.58	0.44%	846,616
Nov 18, 2024	55.50	56.28	55.39	56.23	55.34	0.82%	1,023,878
Nov 15, 2024	54.65	56.03	54.54	55.77	54.88	1.68%	1,704,410
Nov 14, 2024	55.51	55.64	54.75	54.85	53.98	-1.01%	962,620
Nov 13, 2024	55.60	56.09	55.31	55.41	54.53	0.33%	755,552
Nov 12, 2024	55.43	55.93	55.12	55.23	54.35	-0.90%	963,695
Nov 11, 2024	56.85	57.10	55.64	55.73	54.84	-1.76%	1,280,267
Nov 8, 2024	55.59	56.91	55.54	56.73	55.83	1.85%	1,116,366
Nov 7, 2024	55.58	55.79	55.19	55.70	54.82	0.52%	1,152,788
Nov 6, 2024	56.10	56.16	54.51	55.41	54.53	-0.66%	1,540,706
Nov 5, 2024	55.16	55.93	54.88	55.78	54.89	0.80%	1,418,428
Nov 4, 2024	55.40	55.91	55.11	55.34	54.46	0.40%	1,020,801
Nov 1, 2024	55.98	56.61	54.99	55.12	54.24	-1.08%	1,583,849
Oct 31, 2024	56.25	56.59	55.66	55.72	54.83	-0.84%	1,742,964
Oct 30, 2024	57.40	58.02	55.59	56.19	55.30	-0.90%	2,129,111
Oct 29, 2024	57.33	57.44	56.69	56.70	55.80	-1.36%	1,377,822
Oct 28, 2024	57.55	58.05	57.43	57.48	56.57	0.35%	973,178
Oct 25, 2024	58.68	58.89	57.15	57.28	56.37	-2.17%	975,363
Oct 24, 2024	58.98	59.40	58.51	58.55	57.62	-0.81%	938,352
Oct 23, 2024	58.73	59.35	58.73	59.03	58.09	-0.03%	662,019
Oct 22, 2024	58.78	59.33	58.67	59.05	58.11	0.27%	942,116
Oct 21, 2024	59.89	60.20	58.83	58.89	57.95	-1.87%	1,131,202
Oct 18, 2024	59.42	60.04	59.12	60.01	59.06	1.20%	712,632
Oct 17, 2024	59.65	60.03	59.08	59.30	58.36	-1.03%	769,724
Oct 16, 2024	59.76	60.15	59.37	59.92	58.97	0.59%	1,148,647
Oct 15, 2024	59.90	60.32	58.91	59.57	58.62	-0.58%	1,571,812
Oct 14, 2024	59.58	60.39	59.40	59.92	58.97	0.17%	756,194
Oct 11, 2024	59.61	59.98	59.39	59.82	58.87	0.84%	589,337
Oct 10, 2024	59.65	60.00	59.29	59.32	58.38	-0.89%	987,113
Oct 9, 2024	59.59	59.96	59.53	59.85	58.90	0.42%	725,515
Oct 8, 2024	60.04	60.12	59.33	59.60	58.65	-0.78%	890,607
Oct 7, 2024	60.00	60.36	59.80	60.07	59.12	-0.30%	1,018,486