W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
68.46
+0.28 (0.41%)
At close: Oct 17, 2025, 4:00 PM EDT
68.70
+0.24 (0.35%)
After-hours: Oct 17, 2025, 7:45 PM EDT
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 68.38 | 68.61 | 67.77 | 68.46 | 68.46 | 0.41% | 990,634 |
| Oct 16, 2025 | 68.31 | 68.85 | 67.83 | 68.18 | 68.18 | - | 908,667 |
| Oct 15, 2025 | 67.73 | 68.40 | 67.59 | 68.18 | 68.18 | 0.74% | 913,725 |
| Oct 14, 2025 | 67.48 | 68.20 | 67.42 | 67.68 | 67.68 | 0.22% | 1,060,817 |
| Oct 13, 2025 | 66.84 | 67.73 | 66.60 | 67.53 | 67.53 | 1.00% | 701,626 |
| Oct 10, 2025 | 67.13 | 67.57 | 66.77 | 66.86 | 66.86 | -0.31% | 707,460 |
| Oct 9, 2025 | 67.45 | 67.83 | 66.88 | 67.07 | 67.07 | -0.24% | 685,671 |
| Oct 8, 2025 | 68.28 | 68.28 | 67.16 | 67.23 | 67.23 | -1.44% | 1,038,798 |
| Oct 7, 2025 | 68.20 | 68.56 | 67.88 | 68.21 | 68.21 | 0.06% | 937,743 |
| Oct 6, 2025 | 68.54 | 68.90 | 68.05 | 68.17 | 68.17 | -1.49% | 1,310,805 |
| Oct 3, 2025 | 68.44 | 69.79 | 68.11 | 69.20 | 69.20 | 1.11% | 1,250,264 |
| Oct 2, 2025 | 68.33 | 68.61 | 67.73 | 68.44 | 68.44 | -0.04% | 809,404 |
| Oct 1, 2025 | 67.78 | 68.84 | 67.74 | 68.47 | 68.47 | 1.33% | 1,412,706 |
| Sep 30, 2025 | 67.41 | 67.73 | 67.18 | 67.57 | 67.57 | -0.75% | 1,108,706 |
| Sep 29, 2025 | 68.55 | 68.80 | 68.01 | 68.08 | 67.18 | -0.54% | 1,231,431 |
| Sep 26, 2025 | 67.71 | 68.76 | 67.71 | 68.45 | 67.54 | 1.56% | 1,610,294 |
| Sep 25, 2025 | 67.53 | 67.87 | 67.15 | 67.40 | 66.50 | 0.12% | 988,215 |
| Sep 24, 2025 | 67.84 | 67.85 | 67.22 | 67.32 | 66.43 | -0.61% | 1,245,992 |
| Sep 23, 2025 | 67.12 | 67.87 | 67.02 | 67.73 | 66.83 | 0.94% | 775,267 |
| Sep 22, 2025 | 67.55 | 67.55 | 66.86 | 67.10 | 66.21 | -0.10% | 828,086 |
| Sep 19, 2025 | 67.62 | 67.91 | 67.11 | 67.17 | 66.28 | -0.42% | 3,449,780 |
| Sep 18, 2025 | 67.54 | 68.03 | 67.31 | 67.45 | 66.55 | -0.72% | 770,294 |
| Sep 17, 2025 | 68.30 | 68.88 | 67.79 | 67.94 | 67.04 | -0.22% | 1,065,460 |
| Sep 16, 2025 | 68.37 | 68.67 | 67.94 | 68.09 | 67.19 | -0.82% | 1,225,099 |
| Sep 15, 2025 | 68.71 | 69.00 | 68.50 | 68.65 | 67.74 | -0.07% | 1,111,329 |
| Sep 12, 2025 | 68.47 | 68.98 | 68.22 | 68.70 | 67.79 | 0.35% | 1,041,644 |
| Sep 11, 2025 | 68.08 | 68.63 | 67.72 | 68.46 | 67.55 | 1.48% | 984,345 |
| Sep 10, 2025 | 67.62 | 68.16 | 67.37 | 67.46 | 66.56 | -0.43% | 929,821 |
| Sep 9, 2025 | 67.13 | 67.81 | 66.97 | 67.75 | 66.85 | 0.59% | 991,962 |
| Sep 8, 2025 | 67.41 | 67.82 | 67.00 | 67.35 | 66.46 | -1.13% | 1,122,397 |
| Sep 5, 2025 | 67.31 | 68.28 | 67.29 | 68.12 | 67.22 | 1.82% | 1,365,621 |
| Sep 4, 2025 | 66.98 | 67.64 | 66.15 | 66.90 | 66.01 | 0.24% | 915,793 |
| Sep 3, 2025 | 66.23 | 66.76 | 65.96 | 66.74 | 65.85 | 0.71% | 849,829 |
| Sep 2, 2025 | 66.73 | 66.94 | 65.71 | 66.27 | 65.39 | -1.24% | 1,062,897 |
| Aug 29, 2025 | 66.55 | 67.11 | 66.49 | 67.10 | 66.21 | 0.93% | 850,711 |
| Aug 28, 2025 | 66.80 | 66.80 | 66.07 | 66.48 | 65.60 | -0.54% | 749,247 |
| Aug 27, 2025 | 66.14 | 67.13 | 66.09 | 66.84 | 65.95 | 1.38% | 1,078,750 |
| Aug 26, 2025 | 65.89 | 66.26 | 65.64 | 65.93 | 65.05 | 0.11% | 2,079,957 |
| Aug 25, 2025 | 66.03 | 66.52 | 65.86 | 65.86 | 64.99 | -0.38% | 1,610,023 |
| Aug 22, 2025 | 66.77 | 67.40 | 66.02 | 66.11 | 65.23 | -0.62% | 1,446,062 |
| Aug 21, 2025 | 66.33 | 66.76 | 66.16 | 66.52 | 65.64 | -0.15% | 657,150 |
| Aug 20, 2025 | 65.91 | 66.80 | 65.67 | 66.62 | 65.74 | 1.60% | 1,147,335 |
| Aug 19, 2025 | 64.89 | 66.03 | 64.68 | 65.57 | 64.70 | 1.41% | 1,737,505 |
| Aug 18, 2025 | 65.15 | 65.41 | 64.60 | 64.66 | 63.80 | -0.72% | 1,061,007 |
| Aug 15, 2025 | 65.33 | 65.38 | 64.91 | 65.13 | 64.27 | -0.08% | 1,301,322 |
| Aug 14, 2025 | 65.49 | 65.58 | 64.91 | 65.18 | 64.31 | -0.84% | 827,726 |
| Aug 13, 2025 | 65.56 | 65.75 | 64.91 | 65.73 | 64.86 | 0.41% | 1,137,670 |
| Aug 12, 2025 | 65.87 | 65.89 | 64.58 | 65.46 | 64.59 | -0.21% | 906,187 |
| Aug 11, 2025 | 65.82 | 66.10 | 65.36 | 65.60 | 64.73 | -0.43% | 893,918 |
| Aug 8, 2025 | 65.82 | 65.94 | 65.37 | 65.88 | 65.01 | 0.15% | 934,551 |