W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
61.38
-1.30 (-2.07%)
At close: Apr 3, 2025, 4:00 PM
60.11
-1.27 (-2.07%)
After-hours: Apr 3, 2025, 5:31 PM EDT
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 62.46 | 62.94 | 61.21 | 61.85 | - | -1.33% | 1,037,484 |
| Apr 2, 2025 | 63.16 | 63.50 | 62.37 | 62.68 | 62.68 | -0.56% | 1,075,099 |
| Apr 1, 2025 | 63.48 | 63.59 | 62.36 | 63.03 | 63.03 | -0.13% | 1,130,182 |
| Mar 31, 2025 | 62.32 | 64.00 | 62.00 | 63.11 | 63.11 | 0.65% | 2,027,240 |
| Mar 28, 2025 | 62.98 | 62.98 | 62.07 | 62.70 | 61.83 | 0.46% | 794,407 |
| Mar 27, 2025 | 63.10 | 63.48 | 62.12 | 62.41 | 61.54 | -0.78% | 892,830 |
| Mar 26, 2025 | 61.97 | 63.06 | 61.62 | 62.90 | 62.03 | 2.08% | 1,148,003 |
| Mar 25, 2025 | 61.50 | 61.75 | 61.00 | 61.62 | 60.76 | 0.34% | 942,645 |
| Mar 24, 2025 | 61.49 | 62.06 | 60.94 | 61.41 | 60.56 | -0.13% | 1,094,584 |
| Mar 21, 2025 | 61.54 | 61.73 | 60.65 | 61.49 | 60.64 | -0.18% | 4,323,550 |
| Mar 20, 2025 | 61.87 | 62.04 | 61.49 | 61.60 | 60.74 | -0.21% | 1,012,190 |
| Mar 19, 2025 | 62.13 | 62.36 | 61.47 | 61.73 | 60.87 | -0.45% | 1,473,959 |
| Mar 18, 2025 | 62.83 | 63.18 | 61.71 | 62.01 | 61.15 | -0.96% | 1,958,219 |
| Mar 17, 2025 | 62.81 | 63.40 | 62.41 | 62.61 | 61.74 | -0.08% | 1,723,606 |
| Mar 14, 2025 | 61.85 | 62.68 | 61.76 | 62.66 | 61.79 | 1.65% | 1,120,926 |
| Mar 13, 2025 | 62.14 | 63.05 | 61.41 | 61.64 | 60.78 | -0.45% | 1,566,319 |
| Mar 12, 2025 | 62.50 | 63.00 | 61.72 | 61.92 | 61.06 | -1.65% | 1,235,705 |
| Mar 11, 2025 | 64.80 | 65.46 | 62.89 | 62.96 | 62.08 | -2.37% | 1,787,741 |
| Mar 10, 2025 | 64.84 | 66.10 | 64.03 | 64.49 | 63.59 | -0.43% | 1,811,008 |
| Mar 7, 2025 | 64.21 | 65.44 | 63.90 | 64.77 | 63.87 | 1.27% | 1,410,583 |
| Mar 6, 2025 | 64.68 | 64.87 | 63.42 | 63.96 | 63.07 | -1.68% | 1,210,083 |
| Mar 5, 2025 | 64.39 | 65.10 | 63.78 | 65.05 | 64.15 | 0.92% | 1,637,085 |
| Mar 4, 2025 | 64.70 | 65.45 | 64.44 | 64.46 | 63.56 | -0.42% | 1,464,714 |
| Mar 3, 2025 | 64.21 | 64.87 | 63.83 | 64.73 | 63.83 | 0.81% | 1,294,974 |
| Feb 28, 2025 | 64.26 | 64.60 | 63.25 | 64.21 | 63.32 | - | 1,688,748 |
| Feb 27, 2025 | 64.14 | 64.68 | 63.73 | 64.21 | 63.32 | -0.17% | 1,301,868 |
| Feb 26, 2025 | 64.16 | 64.42 | 63.57 | 64.32 | 63.43 | - | 1,686,157 |
| Feb 25, 2025 | 63.00 | 64.63 | 63.00 | 64.32 | 63.43 | 2.53% | 2,018,847 |
| Feb 24, 2025 | 61.58 | 63.17 | 61.44 | 62.73 | 61.86 | 1.77% | 1,167,997 |
| Feb 21, 2025 | 61.09 | 62.07 | 61.09 | 61.64 | 60.78 | 0.72% | 2,360,518 |
| Feb 20, 2025 | 60.42 | 61.22 | 60.30 | 61.20 | 60.35 | 1.29% | 896,229 |
| Feb 19, 2025 | 60.26 | 60.82 | 60.17 | 60.42 | 59.58 | 0.05% | 1,181,881 |
| Feb 18, 2025 | 59.41 | 61.13 | 59.29 | 60.39 | 59.55 | 2.90% | 1,664,576 |
| Feb 14, 2025 | 59.01 | 59.34 | 58.49 | 58.69 | 57.87 | -0.31% | 1,337,566 |
| Feb 13, 2025 | 57.48 | 58.95 | 57.17 | 58.87 | 58.05 | 2.03% | 1,484,176 |
| Feb 12, 2025 | 55.06 | 57.87 | 55.06 | 57.70 | 56.90 | 2.78% | 2,305,154 |
| Feb 11, 2025 | 55.40 | 56.18 | 55.01 | 56.14 | 55.36 | 0.74% | 1,152,651 |
| Feb 10, 2025 | 56.01 | 56.13 | 55.45 | 55.73 | 54.96 | -0.61% | 641,576 |
| Feb 7, 2025 | 56.13 | 56.42 | 55.77 | 56.07 | 55.29 | -0.05% | 639,070 |
| Feb 6, 2025 | 56.09 | 56.28 | 55.54 | 56.10 | 55.32 | 0.27% | 728,873 |
| Feb 5, 2025 | 55.72 | 56.28 | 55.26 | 55.95 | 55.17 | 1.41% | 657,128 |
| Feb 4, 2025 | 55.25 | 55.47 | 54.69 | 55.17 | 54.40 | -0.47% | 666,463 |
| Feb 3, 2025 | 55.08 | 55.87 | 54.69 | 55.43 | 54.66 | -0.86% | 782,081 |
| Jan 31, 2025 | 55.38 | 56.26 | 55.34 | 55.91 | 55.13 | 0.43% | 1,002,486 |
| Jan 30, 2025 | 55.37 | 56.18 | 55.01 | 55.67 | 54.90 | 1.77% | 782,761 |
| Jan 29, 2025 | 55.68 | 55.80 | 54.53 | 54.70 | 53.94 | -1.72% | 643,482 |
| Jan 28, 2025 | 56.51 | 56.87 | 55.54 | 55.66 | 54.89 | -2.30% | 644,117 |
| Jan 27, 2025 | 55.70 | 57.07 | 55.61 | 56.97 | 56.18 | 3.09% | 753,767 |
| Jan 24, 2025 | 54.63 | 55.36 | 54.53 | 55.26 | 54.49 | 0.86% | 797,584 |
| Jan 23, 2025 | 55.08 | 55.30 | 53.93 | 54.79 | 54.03 | -0.67% | 1,218,413 |