W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
61.07
-0.97 (-1.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 62.17 | 62.92 | 60.57 | 61.07 | 61.07 | -1.56% | 936,822 |
| Apr 22, 2025 | 61.76 | 62.45 | 61.39 | 62.04 | 62.04 | 1.19% | 1,164,904 |
| Apr 21, 2025 | 61.80 | 62.26 | 60.42 | 61.31 | 61.31 | -1.38% | 875,855 |
| Apr 17, 2025 | 61.19 | 62.50 | 61.14 | 62.17 | 62.17 | 1.45% | 771,378 |
| Apr 16, 2025 | 61.03 | 61.93 | 60.73 | 61.28 | 61.28 | 1.19% | 1,017,951 |
| Apr 15, 2025 | 59.70 | 60.97 | 59.70 | 60.56 | 60.56 | 1.20% | 1,308,341 |
| Apr 14, 2025 | 58.03 | 60.25 | 58.00 | 59.84 | 59.84 | 3.40% | 978,266 |
| Apr 11, 2025 | 56.79 | 58.48 | 55.92 | 57.87 | 57.87 | 1.96% | 1,209,639 |
| Apr 10, 2025 | 58.18 | 58.83 | 55.65 | 56.76 | 56.76 | -2.99% | 1,434,265 |
| Apr 9, 2025 | 55.21 | 59.07 | 54.24 | 58.51 | 58.51 | 4.26% | 1,804,965 |
| Apr 8, 2025 | 58.25 | 58.29 | 55.59 | 56.12 | 56.12 | -1.47% | 1,333,336 |
| Apr 7, 2025 | 57.31 | 59.00 | 55.57 | 56.96 | 56.96 | -3.70% | 1,753,292 |
| Apr 4, 2025 | 60.70 | 60.98 | 59.01 | 59.15 | 59.15 | -3.63% | 1,718,502 |
| Apr 3, 2025 | 62.46 | 62.96 | 61.21 | 61.38 | 61.38 | -2.07% | 1,888,845 |
| 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 |