W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	72.84	74.03	72.68	73.98	73.98	1.50%	1,164,137
Apr 16, 2026	71.53	72.91	71.53	72.89	72.89	1.83%	1,507,896
Apr 15, 2026	71.36	71.72	70.89	71.58	71.58	-0.04%	1,122,866
Apr 14, 2026	71.07	71.81	71.02	71.61	71.61	0.56%	1,077,005
Apr 13, 2026	71.35	71.49	70.31	71.21	71.21	-0.57%	1,289,589
Apr 10, 2026	71.46	71.85	71.12	71.62	71.62	0.28%	1,055,354
Apr 9, 2026	71.16	72.31	70.93	71.42	71.42	-	1,044,748
Apr 8, 2026	71.26	71.82	71.20	71.42	71.42	0.71%	1,671,200
Apr 7, 2026	70.14	71.23	69.92	70.92	70.92	1.44%	1,209,881
Apr 6, 2026	69.88	70.28	69.58	69.91	69.91	-0.48%	1,306,276
Apr 2, 2026	69.60	70.58	69.31	70.25	70.25	1.24%	1,391,696
Apr 1, 2026	67.96	69.46	67.90	69.39	69.39	2.10%	1,648,304
Mar 31, 2026	67.65	68.64	67.17	67.96	67.96	0.07%	2,176,741
Mar 30, 2026	68.39	68.75	67.51	67.91	66.98	0.44%	1,972,675
Mar 27, 2026	67.70	68.22	67.38	67.61	66.68	-0.01%	1,084,116
Mar 26, 2026	67.25	67.93	67.11	67.62	66.69	0.27%	803,284
Mar 25, 2026	67.64	68.01	66.89	67.44	66.52	0.06%	846,886
Mar 24, 2026	67.36	68.14	67.26	67.40	66.48	-0.31%	887,669
Mar 23, 2026	68.06	68.44	67.36	67.61	66.68	0.09%	965,528
Mar 20, 2026	69.55	69.55	67.08	67.55	66.62	-2.64%	2,670,951
Mar 19, 2026	69.88	70.15	69.19	69.38	68.43	-0.86%	1,158,777
Mar 18, 2026	71.48	71.60	69.97	69.98	69.02	-2.40%	927,520
Mar 17, 2026	72.14	72.68	71.53	71.70	70.72	-0.04%	999,578
Mar 16, 2026	72.22	72.65	71.59	71.73	70.75	0.34%	1,314,405
Mar 13, 2026	73.17	73.57	71.20	71.49	70.51	-0.45%	866,068
Mar 12, 2026	71.30	72.65	71.09	71.81	70.83	0.46%	1,390,636
Mar 11, 2026	71.87	72.16	71.29	71.48	70.50	-1.08%	866,593
Mar 10, 2026	72.58	73.13	71.96	72.26	71.27	-0.19%	942,074
Mar 9, 2026	72.27	72.68	71.34	72.40	71.41	-0.29%	1,058,494
Mar 6, 2026	72.29	72.72	71.66	72.61	71.62	0.04%	863,957
Mar 5, 2026	72.47	72.65	71.86	72.58	71.59	-0.58%	1,226,956
Mar 4, 2026	73.80	73.84	72.55	73.00	72.00	-1.07%	968,250
Mar 3, 2026	73.97	74.15	73.17	73.79	72.78	-1.11%	1,102,163
Mar 2, 2026	74.50	74.88	73.91	74.62	73.60	-0.04%	1,384,253
Feb 27, 2026	74.33	75.69	74.30	74.65	73.63	0.54%	1,892,451
Feb 26, 2026	73.40	74.29	73.23	74.25	73.23	1.17%	1,062,046
Feb 25, 2026	73.21	73.41	72.29	73.39	72.38	-0.07%	1,146,868
Feb 24, 2026	73.30	73.74	72.61	73.44	72.43	0.52%	1,246,709
Feb 23, 2026	72.50	73.74	72.26	73.06	72.06	0.94%	1,754,982
Feb 20, 2026	72.00	72.71	71.57	72.38	71.39	0.81%	1,888,261
Feb 19, 2026	71.50	71.89	71.00	71.80	70.82	0.57%	2,289,415
Feb 18, 2026	71.60	71.65	70.60	71.39	70.41	-3.74%	4,559,392
Feb 17, 2026	74.24	74.72	73.37	74.16	73.14	-0.05%	1,033,477
Feb 13, 2026	73.48	74.24	72.61	74.20	73.18	1.50%	1,158,230
Feb 12, 2026	72.57	74.29	72.47	73.10	72.10	1.13%	1,791,130
Feb 11, 2026	72.72	73.00	70.81	72.28	71.29	-0.43%	1,892,528
Feb 10, 2026	71.58	72.68	71.39	72.59	71.60	1.50%	1,272,329
Feb 9, 2026	71.17	71.57	70.65	71.52	70.54	0.44%	1,187,338
Feb 6, 2026	71.75	72.34	71.06	71.21	70.23	-0.24%	1,622,626
Feb 5, 2026	70.30	71.74	70.08	71.38	70.40	1.93%	1,433,145