W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	70.30	71.74	70.08	71.38	71.38	1.93%	1,432,860
Feb 4, 2026	69.75	70.69	69.17	70.03	70.03	1.13%	1,136,375
Feb 3, 2026	68.52	69.34	68.28	69.25	69.25	1.29%	1,182,883
Feb 2, 2026	69.75	70.12	68.30	68.37	68.37	-1.98%	1,104,598
Jan 30, 2026	69.03	69.75	68.38	69.75	69.75	0.84%	1,491,115
Jan 29, 2026	68.44	69.30	68.02	69.17	69.17	1.87%	1,542,099
Jan 28, 2026	69.22	69.29	67.72	67.90	67.90	-1.85%	1,336,994
Jan 27, 2026	68.67	69.40	68.59	69.18	69.18	0.87%	1,092,283
Jan 26, 2026	69.57	69.96	68.44	68.58	68.58	-1.14%	1,265,859
Jan 23, 2026	68.60	69.39	68.44	69.37	69.37	1.20%	935,552
Jan 22, 2026	69.59	69.97	68.28	68.55	68.55	-1.49%	1,301,730
Jan 21, 2026	70.17	70.17	69.06	69.59	69.59	-0.49%	1,317,956
Jan 20, 2026	70.04	70.17	69.06	69.93	69.93	-0.47%	1,074,679
Jan 16, 2026	68.73	70.28	68.68	70.26	70.26	1.94%	1,765,120
Jan 15, 2026	68.50	68.95	68.12	68.92	68.92	1.65%	1,476,470
Jan 14, 2026	67.42	67.93	66.76	67.80	67.80	1.15%	1,109,184
Jan 13, 2026	66.45	67.35	66.25	67.03	67.03	0.37%	1,076,593
Jan 12, 2026	66.81	67.17	66.50	66.78	66.78	0.42%	869,801
Jan 9, 2026	67.40	68.05	66.38	66.50	66.50	-1.42%	1,063,027
Jan 8, 2026	66.36	67.52	66.36	67.46	67.46	1.73%	1,373,449
Jan 7, 2026	64.99	66.71	64.13	66.31	66.31	2.98%	1,679,125
Jan 6, 2026	64.02	64.60	63.72	64.39	64.39	0.47%	1,248,618
Jan 5, 2026	64.76	64.94	63.08	64.09	64.09	-1.19%	1,626,762
Jan 2, 2026	64.35	65.11	63.85	64.86	64.86	0.78%	814,388
Dec 31, 2025	64.40	64.61	64.06	64.36	64.36	-1.41%	1,135,032
Dec 30, 2025	64.94	65.32	64.83	65.28	64.36	0.77%	942,141
Dec 29, 2025	65.07	65.15	64.63	64.78	63.87	-0.06%	974,812
Dec 26, 2025	64.66	64.92	64.59	64.82	63.91	0.28%	459,782
Dec 24, 2025	64.17	64.71	64.08	64.64	63.73	0.73%	579,918
Dec 23, 2025	64.48	64.65	64.03	64.17	63.27	-0.39%	914,669
Dec 22, 2025	64.26	64.48	63.85	64.42	63.51	-0.31%	863,139
Dec 19, 2025	64.33	65.05	64.12	64.62	63.71	0.31%	3,462,189
Dec 18, 2025	65.25	65.51	64.33	64.42	63.51	-1.12%	1,555,330
Dec 17, 2025	64.74	65.41	64.70	65.15	64.23	0.28%	1,930,569
Dec 16, 2025	65.88	65.90	64.40	64.97	64.05	-1.19%	1,322,822
Dec 15, 2025	65.62	65.82	65.17	65.75	64.82	1.14%	1,437,680
Dec 12, 2025	65.66	66.01	64.25	65.01	64.09	-0.61%	1,297,347
Dec 11, 2025	66.23	66.50	65.21	65.41	64.49	-0.89%	1,341,594
Dec 10, 2025	65.30	66.24	65.22	66.00	65.07	1.48%	2,161,645
Dec 9, 2025	65.03	66.22	65.03	65.04	64.12	-0.17%	1,274,252
Dec 8, 2025	65.65	65.84	64.82	65.15	64.23	-1.75%	1,528,206
Dec 5, 2025	66.63	66.95	66.26	66.31	65.38	-0.75%	959,630
Dec 4, 2025	66.34	67.07	66.33	66.81	65.87	0.33%	1,402,472
Dec 3, 2025	66.70	67.01	66.17	66.59	65.65	0.23%	1,147,420
Dec 2, 2025	67.20	67.57	66.41	66.44	65.50	-1.19%	860,109
Dec 1, 2025	67.15	67.65	66.82	67.24	66.29	-0.19%	1,618,161
Nov 28, 2025	67.51	67.76	67.37	67.37	66.42	-0.03%	518,263
Nov 26, 2025	67.33	67.84	67.25	67.39	66.44	0.19%	1,064,148
Nov 25, 2025	67.38	67.96	67.18	67.26	66.31	0.33%	1,211,481
Nov 24, 2025	66.92	67.45	66.78	67.04	66.10	-0.12%	2,357,140