W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
73.60
-0.48 (-0.65%)
At close: Jul 31, 2026, 4:00 PM EDT
73.25
-0.35 (-0.48%)
After-hours: Jul 31, 2026, 7:34 PM EDT
W. P. Carey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 74.08 | 74.08 | 73.04 | 73.60 | 73.60 | -0.65% | 1,230,811 |
| Jul 30, 2026 | 74.54 | 74.55 | 72.65 | 74.08 | 74.08 | -0.84% | 1,307,150 |
| Jul 29, 2026 | 77.09 | 77.12 | 74.11 | 74.71 | 74.71 | -1.19% | 2,194,177 |
| Jul 28, 2026 | 76.21 | 77.22 | 75.50 | 75.61 | 75.61 | -0.79% | 1,987,828 |
| Jul 27, 2026 | 76.36 | 77.12 | 76.12 | 76.21 | 76.21 | -0.63% | 1,285,553 |
| Jul 24, 2026 | 75.61 | 76.78 | 75.46 | 76.69 | 76.69 | 1.98% | 1,391,969 |
| Jul 23, 2026 | 75.46 | 75.99 | 74.83 | 75.20 | 75.20 | -0.30% | 1,160,909 |
| Jul 22, 2026 | 75.60 | 75.82 | 75.06 | 75.43 | 75.43 | 0.27% | 948,470 |
| Jul 21, 2026 | 75.00 | 75.54 | 74.58 | 75.23 | 75.23 | 0.08% | 987,838 |
| Jul 20, 2026 | 75.83 | 76.26 | 75.00 | 75.17 | 75.17 | -0.91% | 1,619,617 |
| Jul 17, 2026 | 75.75 | 76.55 | 75.06 | 75.86 | 75.86 | 0.99% | 1,499,516 |
| Jul 16, 2026 | 72.38 | 75.15 | 72.34 | 75.12 | 75.12 | 4.19% | 1,218,996 |
| Jul 15, 2026 | 72.19 | 72.89 | 71.83 | 72.10 | 72.10 | 0.22% | 1,308,011 |
| Jul 14, 2026 | 72.82 | 72.84 | 71.79 | 71.94 | 71.94 | -0.81% | 1,190,494 |
| Jul 13, 2026 | 71.91 | 72.71 | 71.84 | 72.53 | 72.53 | 1.21% | 887,108 |
| Jul 10, 2026 | 71.19 | 71.80 | 71.02 | 71.66 | 71.66 | 0.99% | 1,611,358 |
| Jul 9, 2026 | 70.71 | 71.22 | 70.44 | 70.96 | 70.96 | 0.62% | 1,555,885 |
| Jul 8, 2026 | 71.11 | 71.62 | 70.31 | 70.52 | 70.52 | -1.01% | 1,662,064 |
| Jul 7, 2026 | 71.32 | 72.34 | 71.06 | 71.24 | 71.24 | 0.98% | 2,017,715 |
| Jul 6, 2026 | 71.00 | 71.26 | 70.40 | 70.55 | 70.55 | -1.08% | 1,640,010 |
| Jul 2, 2026 | 71.40 | 71.70 | 70.95 | 71.32 | 71.32 | 0.72% | 1,863,574 |
| Jul 1, 2026 | 71.56 | 72.08 | 70.72 | 70.81 | 70.81 | -0.97% | 2,156,998 |
| Jun 30, 2026 | 72.17 | 72.47 | 71.44 | 71.50 | 71.50 | -1.46% | 1,696,092 |
| Jun 29, 2026 | 73.64 | 73.74 | 72.84 | 73.50 | 72.56 | -0.49% | 1,751,753 |
| Jun 26, 2026 | 73.94 | 74.52 | 73.53 | 73.86 | 72.92 | 0.70% | 1,969,841 |
| Jun 25, 2026 | 72.99 | 73.36 | 71.97 | 73.35 | 72.41 | 0.99% | 1,361,604 |
| Jun 24, 2026 | 73.05 | 73.25 | 71.87 | 72.63 | 71.70 | 0.46% | 1,815,739 |
| Jun 23, 2026 | 71.85 | 72.84 | 71.85 | 72.30 | 71.38 | 1.22% | 1,811,643 |
| Jun 22, 2026 | 71.10 | 71.73 | 70.75 | 71.43 | 70.52 | 0.29% | 2,310,923 |
| Jun 18, 2026 | 72.86 | 73.10 | 70.95 | 71.22 | 70.31 | -1.40% | 3,289,549 |
| Jun 17, 2026 | 75.13 | 75.20 | 71.99 | 72.23 | 71.31 | -5.16% | 2,671,292 |
| Jun 16, 2026 | 76.43 | 76.53 | 75.54 | 76.16 | 75.19 | 0.91% | 1,248,228 |
| Jun 15, 2026 | 76.57 | 76.97 | 75.36 | 75.47 | 74.50 | -1.62% | 1,355,796 |
| Jun 12, 2026 | 76.66 | 76.97 | 75.83 | 76.71 | 75.73 | 1.50% | 1,138,674 |
| Jun 11, 2026 | 76.25 | 76.91 | 75.55 | 75.58 | 74.61 | -0.34% | 1,646,482 |
| Jun 10, 2026 | 75.96 | 76.63 | 75.74 | 75.84 | 74.87 | 0.46% | 1,331,677 |
| Jun 9, 2026 | 74.40 | 75.69 | 74.13 | 75.49 | 74.52 | 2.08% | 1,751,173 |
| Jun 8, 2026 | 74.99 | 75.14 | 73.60 | 73.95 | 73.00 | -0.72% | 1,679,874 |
| Jun 5, 2026 | 73.84 | 75.11 | 73.41 | 74.49 | 73.54 | 0.69% | 1,425,552 |
| Jun 4, 2026 | 74.61 | 74.98 | 73.41 | 73.98 | 73.03 | 0.54% | 1,786,924 |
| Jun 3, 2026 | 73.49 | 74.06 | 73.34 | 73.58 | 72.64 | -0.28% | 1,301,842 |
| Jun 2, 2026 | 73.06 | 74.25 | 72.86 | 73.79 | 72.85 | 1.26% | 1,537,484 |
| Jun 1, 2026 | 73.79 | 73.84 | 72.59 | 72.87 | 71.94 | -2.08% | 1,310,369 |
| May 29, 2026 | 74.32 | 74.61 | 73.49 | 74.42 | 73.47 | 0.28% | 2,856,528 |
| May 28, 2026 | 74.47 | 74.76 | 74.01 | 74.21 | 73.26 | -0.19% | 1,736,189 |
| May 27, 2026 | 74.85 | 75.00 | 74.23 | 74.35 | 73.40 | -0.71% | 1,232,763 |
| May 26, 2026 | 74.52 | 74.89 | 74.25 | 74.88 | 73.92 | 0.54% | 1,218,496 |
| May 22, 2026 | 74.84 | 74.89 | 74.13 | 74.48 | 73.53 | -0.56% | 1,206,261 |
| May 21, 2026 | 74.85 | 75.15 | 74.21 | 74.90 | 73.94 | -0.15% | 1,272,156 |
| May 20, 2026 | 74.70 | 75.24 | 74.59 | 75.01 | 74.05 | 0.62% | 1,496,256 |