W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
64.63
-0.40 (-0.62%)
At close: Sep 30, 2026, 4:00 PM EDT
65.28
+0.65 (1.01%)
Pre-market: Oct 1, 2026, 7:24 AM EDT
W. P. Carey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 65.34 | 65.47 | 64.63 | 64.63 | 64.63 | -0.62% | 1,741,520 |
| Sep 29, 2026 | 65.58 | 66.12 | 65.36 | 65.98 | 65.03 | 0.24% | 1,607,060 |
| Sep 28, 2026 | 66.11 | 66.39 | 65.62 | 65.82 | 64.87 | -0.41% | 1,567,231 |
| Sep 25, 2026 | 65.89 | 66.21 | 65.42 | 66.09 | 65.14 | 0.21% | 1,701,562 |
| Sep 24, 2026 | 66.72 | 66.89 | 65.73 | 65.95 | 65.00 | -0.81% | 1,378,913 |
| Sep 23, 2026 | 66.30 | 66.90 | 65.96 | 66.49 | 65.53 | -0.60% | 2,263,610 |
| Sep 22, 2026 | 66.62 | 67.24 | 66.14 | 66.89 | 65.93 | 1.04% | 1,536,575 |
| Sep 21, 2026 | 66.43 | 66.81 | 66.15 | 66.20 | 65.25 | -0.09% | 1,371,976 |
| Sep 18, 2026 | 66.44 | 66.93 | 66.15 | 66.26 | 65.31 | -0.39% | 4,056,306 |
| Sep 17, 2026 | 66.84 | 67.00 | 66.25 | 66.52 | 65.56 | -0.11% | 1,610,302 |
| Sep 16, 2026 | 68.44 | 68.83 | 66.24 | 66.59 | 65.63 | -2.53% | 1,768,889 |
| Sep 15, 2026 | 69.16 | 69.17 | 68.16 | 68.32 | 67.34 | -1.26% | 1,841,422 |
| Sep 14, 2026 | 69.46 | 69.84 | 68.78 | 69.19 | 68.19 | 0.10% | 1,253,022 |
| Sep 11, 2026 | 69.88 | 70.02 | 68.85 | 69.12 | 68.12 | -0.62% | 1,133,390 |
| Sep 10, 2026 | 70.19 | 70.46 | 69.29 | 69.55 | 68.55 | -0.57% | 1,259,130 |
| Sep 9, 2026 | 70.51 | 70.68 | 69.47 | 69.95 | 68.94 | -0.86% | 990,817 |
| Sep 8, 2026 | 70.42 | 70.91 | 69.61 | 70.56 | 69.54 | 0.26% | 1,307,630 |
| Sep 4, 2026 | 70.26 | 71.14 | 70.22 | 70.38 | 69.37 | 0.16% | 1,704,256 |
| Sep 3, 2026 | 71.03 | 71.03 | 70.22 | 70.27 | 69.26 | -0.44% | 1,086,780 |
| Sep 2, 2026 | 70.42 | 70.72 | 69.52 | 70.58 | 69.56 | 0.60% | 1,341,702 |
| Sep 1, 2026 | 70.16 | 70.58 | 69.79 | 70.16 | 69.15 | 0.29% | 1,293,640 |
| Aug 31, 2026 | 70.40 | 70.50 | 69.65 | 69.96 | 68.95 | -0.78% | 2,078,568 |
| Aug 28, 2026 | 70.59 | 70.85 | 70.26 | 70.51 | 69.49 | 0.18% | 953,919 |
| Aug 27, 2026 | 71.00 | 71.14 | 70.31 | 70.38 | 69.37 | -1.08% | 797,190 |
| Aug 26, 2026 | 71.75 | 72.03 | 71.14 | 71.15 | 70.13 | -0.88% | 794,413 |
| Aug 25, 2026 | 71.51 | 71.89 | 71.19 | 71.78 | 70.75 | 0.28% | 1,032,733 |
| Aug 24, 2026 | 71.54 | 72.16 | 71.35 | 71.58 | 70.55 | 0.53% | 894,561 |
| Aug 21, 2026 | 72.23 | 72.23 | 70.96 | 71.20 | 70.17 | -1.12% | 882,416 |
| Aug 20, 2026 | 71.80 | 72.49 | 71.63 | 72.01 | 70.97 | 0.08% | 923,840 |
| Aug 19, 2026 | 71.57 | 72.00 | 71.29 | 71.95 | 70.91 | 1.28% | 890,531 |
| Aug 18, 2026 | 72.00 | 72.08 | 71.00 | 71.04 | 70.02 | -0.67% | 997,415 |
| Aug 17, 2026 | 71.35 | 71.54 | 70.98 | 71.52 | 70.49 | -0.14% | 998,286 |
| Aug 14, 2026 | 71.50 | 71.98 | 71.32 | 71.62 | 70.59 | 0.18% | 629,424 |
| Aug 13, 2026 | 71.00 | 71.57 | 71.00 | 71.49 | 70.46 | 1.13% | 671,746 |
| Aug 12, 2026 | 69.95 | 70.90 | 69.95 | 70.69 | 69.67 | 0.99% | 1,436,836 |
| Aug 11, 2026 | 70.58 | 70.81 | 69.98 | 70.00 | 68.99 | -0.93% | 1,401,391 |
| Aug 10, 2026 | 71.27 | 71.40 | 70.17 | 70.66 | 69.64 | -1.60% | 1,278,794 |
| Aug 7, 2026 | 71.57 | 72.27 | 71.24 | 71.81 | 70.78 | -0.06% | 1,347,325 |
| Aug 6, 2026 | 72.92 | 72.92 | 71.71 | 71.85 | 70.82 | -0.46% | 750,104 |
| Aug 5, 2026 | 72.57 | 72.79 | 71.36 | 72.18 | 71.14 | -0.19% | 1,297,888 |
| Aug 4, 2026 | 72.32 | 72.63 | 71.30 | 72.32 | 71.28 | -0.81% | 1,427,753 |
| Aug 3, 2026 | 73.26 | 74.09 | 72.31 | 72.91 | 71.86 | -0.94% | 1,551,922 |
| Jul 31, 2026 | 74.08 | 74.08 | 73.04 | 73.60 | 72.54 | -0.65% | 1,231,426 |
| Jul 30, 2026 | 74.54 | 74.55 | 72.65 | 74.08 | 73.01 | -0.84% | 1,307,397 |
| Jul 29, 2026 | 77.09 | 77.12 | 74.11 | 74.71 | 73.63 | -1.19% | 2,194,350 |
| Jul 28, 2026 | 76.21 | 77.22 | 75.50 | 75.61 | 74.52 | -0.79% | 2,011,018 |
| Jul 27, 2026 | 76.36 | 77.12 | 76.12 | 76.21 | 75.11 | -0.63% | 1,286,384 |
| Jul 24, 2026 | 75.61 | 76.78 | 75.46 | 76.69 | 75.59 | 1.98% | 1,392,014 |
| Jul 23, 2026 | 75.46 | 75.99 | 74.83 | 75.20 | 74.12 | -0.30% | 1,176,231 |
| Jul 22, 2026 | 75.60 | 75.82 | 75.06 | 75.43 | 74.34 | 0.27% | 948,475 |