W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
67.10
+0.62 (0.93%)
Aug 29, 2025, 4:00 PM - Market closed
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.55 | 67.11 | 66.49 | 67.10 | 67.10 | 0.93% | 850,711 |
| Aug 28, 2025 | 66.80 | 66.80 | 66.07 | 66.48 | 66.48 | -0.54% | 749,247 |
| Aug 27, 2025 | 66.14 | 67.13 | 66.09 | 66.84 | 66.84 | 1.38% | 1,078,750 |
| Aug 26, 2025 | 65.89 | 66.26 | 65.64 | 65.93 | 65.93 | 0.11% | 2,079,957 |
| Aug 25, 2025 | 66.03 | 66.52 | 65.86 | 65.86 | 65.86 | -0.38% | 1,610,023 |
| Aug 22, 2025 | 66.77 | 67.40 | 66.02 | 66.11 | 66.11 | -0.62% | 1,446,062 |
| Aug 21, 2025 | 66.33 | 66.76 | 66.16 | 66.52 | 66.52 | -0.15% | 657,150 |
| Aug 20, 2025 | 65.91 | 66.80 | 65.67 | 66.62 | 66.62 | 1.60% | 1,147,335 |
| Aug 19, 2025 | 64.89 | 66.03 | 64.68 | 65.57 | 65.57 | 1.41% | 1,737,505 |
| Aug 18, 2025 | 65.15 | 65.41 | 64.60 | 64.66 | 64.66 | -0.72% | 1,061,007 |
| Aug 15, 2025 | 65.33 | 65.38 | 64.91 | 65.13 | 65.13 | -0.08% | 1,301,322 |
| Aug 14, 2025 | 65.49 | 65.58 | 64.91 | 65.18 | 65.18 | -0.84% | 827,726 |
| Aug 13, 2025 | 65.56 | 65.75 | 64.91 | 65.73 | 65.73 | 0.41% | 1,137,670 |
| Aug 12, 2025 | 65.87 | 65.89 | 64.58 | 65.46 | 65.46 | -0.21% | 906,187 |
| Aug 11, 2025 | 65.82 | 66.10 | 65.36 | 65.60 | 65.60 | -0.43% | 893,918 |
| Aug 8, 2025 | 65.82 | 65.94 | 65.37 | 65.88 | 65.88 | 0.15% | 934,551 |
| Aug 7, 2025 | 64.88 | 65.80 | 64.66 | 65.78 | 65.78 | 1.47% | 1,106,772 |
| Aug 6, 2025 | 66.01 | 66.26 | 64.73 | 64.83 | 64.83 | -1.95% | 1,711,483 |
| Aug 5, 2025 | 65.99 | 66.22 | 65.56 | 66.12 | 66.12 | 0.06% | 1,175,220 |
| Aug 4, 2025 | 64.98 | 66.24 | 64.79 | 66.08 | 66.08 | 1.69% | 1,686,367 |
| Aug 1, 2025 | 65.02 | 65.09 | 64.08 | 64.98 | 64.98 | 1.28% | 1,472,459 |
| Jul 31, 2025 | 63.35 | 64.84 | 63.22 | 64.16 | 64.16 | 0.77% | 1,698,869 |
| Jul 30, 2025 | 64.91 | 66.64 | 63.15 | 63.67 | 63.67 | -1.59% | 2,671,062 |
| Jul 29, 2025 | 64.60 | 64.78 | 64.04 | 64.70 | 64.70 | 1.05% | 2,055,491 |
| Jul 28, 2025 | 64.41 | 64.90 | 63.96 | 64.03 | 64.03 | -0.88% | 1,636,099 |
| Jul 25, 2025 | 64.47 | 64.65 | 63.80 | 64.60 | 64.60 | 0.25% | 1,113,483 |
| Jul 24, 2025 | 63.42 | 64.48 | 63.22 | 64.44 | 64.44 | 1.59% | 1,791,065 |
| Jul 23, 2025 | 63.55 | 64.19 | 62.99 | 63.43 | 63.43 | -0.46% | 1,250,390 |
| Jul 22, 2025 | 61.80 | 63.77 | 61.80 | 63.72 | 63.72 | 3.06% | 1,510,554 |
| Jul 21, 2025 | 62.02 | 62.48 | 61.67 | 61.83 | 61.83 | 0.23% | 1,042,491 |
| Jul 18, 2025 | 61.33 | 61.76 | 61.19 | 61.69 | 61.69 | 0.65% | 892,689 |
| Jul 17, 2025 | 61.44 | 61.90 | 61.09 | 61.29 | 61.29 | -0.78% | 1,003,032 |
| Jul 16, 2025 | 61.65 | 62.23 | 61.43 | 61.77 | 61.77 | 0.15% | 918,031 |
| Jul 15, 2025 | 63.29 | 63.88 | 61.65 | 61.68 | 61.68 | -2.84% | 1,183,630 |
| Jul 14, 2025 | 62.79 | 63.51 | 62.79 | 63.48 | 63.48 | 1.02% | 821,544 |
| Jul 11, 2025 | 62.01 | 63.02 | 61.65 | 62.84 | 62.84 | 0.58% | 1,142,204 |
| Jul 10, 2025 | 61.74 | 63.08 | 61.61 | 62.48 | 62.48 | 1.10% | 1,139,874 |
| Jul 9, 2025 | 62.26 | 62.49 | 61.76 | 61.80 | 61.80 | -0.80% | 883,559 |
| Jul 8, 2025 | 62.18 | 62.93 | 62.00 | 62.30 | 62.30 | -0.57% | 1,233,904 |
| Jul 7, 2025 | 63.31 | 63.50 | 62.38 | 62.66 | 62.66 | -0.90% | 1,051,565 |
| Jul 3, 2025 | 63.29 | 63.59 | 62.89 | 63.23 | 63.23 | -0.14% | 441,062 |
| Jul 2, 2025 | 62.88 | 63.34 | 62.69 | 63.32 | 63.32 | 0.52% | 953,634 |
| Jul 1, 2025 | 62.26 | 63.65 | 62.15 | 62.99 | 62.99 | 0.98% | 1,511,884 |
| Jun 30, 2025 | 62.06 | 62.42 | 61.12 | 62.38 | 62.38 | -0.78% | 1,491,947 |
| Jun 27, 2025 | 62.87 | 63.62 | 62.53 | 62.87 | 61.98 | -0.17% | 1,646,247 |
| Jun 26, 2025 | 62.84 | 63.08 | 62.27 | 62.98 | 62.08 | 0.53% | 1,138,508 |
| Jun 25, 2025 | 64.00 | 64.12 | 62.63 | 62.65 | 61.76 | -2.70% | 1,917,365 |
| Jun 24, 2025 | 64.51 | 64.70 | 64.10 | 64.39 | 63.47 | -0.22% | 1,061,600 |
| Jun 23, 2025 | 63.67 | 64.57 | 63.61 | 64.53 | 63.61 | 1.78% | 1,128,495 |
| Jun 20, 2025 | 63.56 | 64.12 | 63.10 | 63.40 | 62.50 | -0.49% | 3,624,059 |