W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
56.76
+0.17 (0.30%)
Nov 21, 2024, 11:42 AM EST - Market open
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 56.22 | 56.98 | 55.63 | 56.59 | 56.59 | 0.19% | 746,801 |
| Nov 19, 2024 | 56.10 | 56.84 | 55.73 | 56.48 | 56.48 | 0.44% | 846,616 |
| Nov 18, 2024 | 55.50 | 56.28 | 55.39 | 56.23 | 56.23 | 0.82% | 1,023,878 |
| Nov 15, 2024 | 54.65 | 56.03 | 54.54 | 55.77 | 55.77 | 1.68% | 1,704,410 |
| Nov 14, 2024 | 55.51 | 55.64 | 54.75 | 54.85 | 54.85 | -1.01% | 962,620 |
| Nov 13, 2024 | 55.60 | 56.09 | 55.31 | 55.41 | 55.41 | 0.33% | 755,552 |
| Nov 12, 2024 | 55.43 | 55.93 | 55.12 | 55.23 | 55.23 | -0.90% | 963,695 |
| Nov 11, 2024 | 56.85 | 57.10 | 55.64 | 55.73 | 55.73 | -1.76% | 1,280,267 |
| Nov 8, 2024 | 55.59 | 56.91 | 55.54 | 56.73 | 56.73 | 1.85% | 1,116,366 |
| Nov 7, 2024 | 55.58 | 55.79 | 55.19 | 55.70 | 55.70 | 0.52% | 1,152,788 |
| Nov 6, 2024 | 56.10 | 56.16 | 54.51 | 55.41 | 55.41 | -0.66% | 1,540,706 |
| Nov 5, 2024 | 55.16 | 55.93 | 54.88 | 55.78 | 55.78 | 0.80% | 1,418,428 |
| Nov 4, 2024 | 55.40 | 55.91 | 55.11 | 55.34 | 55.34 | 0.40% | 1,020,801 |
| Nov 1, 2024 | 55.98 | 56.61 | 54.99 | 55.12 | 55.12 | -1.08% | 1,583,849 |
| Oct 31, 2024 | 56.25 | 56.59 | 55.66 | 55.72 | 55.72 | -0.84% | 1,742,964 |
| Oct 30, 2024 | 57.40 | 58.02 | 55.59 | 56.19 | 56.19 | -0.90% | 2,129,111 |
| Oct 29, 2024 | 57.33 | 57.44 | 56.69 | 56.70 | 56.70 | -1.36% | 1,377,822 |
| Oct 28, 2024 | 57.55 | 58.05 | 57.43 | 57.48 | 57.48 | 0.35% | 973,178 |
| Oct 25, 2024 | 58.68 | 58.89 | 57.15 | 57.28 | 57.28 | -2.17% | 975,363 |
| Oct 24, 2024 | 58.98 | 59.40 | 58.51 | 58.55 | 58.55 | -0.81% | 938,352 |
| Oct 23, 2024 | 58.73 | 59.35 | 58.73 | 59.03 | 59.03 | -0.03% | 662,019 |
| Oct 22, 2024 | 58.78 | 59.33 | 58.67 | 59.05 | 59.05 | 0.27% | 942,116 |
| Oct 21, 2024 | 59.89 | 60.20 | 58.83 | 58.89 | 58.89 | -1.87% | 1,131,202 |
| Oct 18, 2024 | 59.42 | 60.04 | 59.12 | 60.01 | 60.01 | 1.20% | 712,632 |
| Oct 17, 2024 | 59.65 | 60.03 | 59.08 | 59.30 | 59.30 | -1.03% | 769,724 |
| Oct 16, 2024 | 59.76 | 60.15 | 59.37 | 59.92 | 59.92 | 0.59% | 1,148,647 |
| Oct 15, 2024 | 59.90 | 60.32 | 58.91 | 59.57 | 59.57 | -0.58% | 1,571,812 |
| Oct 14, 2024 | 59.58 | 60.39 | 59.40 | 59.92 | 59.92 | 0.17% | 756,194 |
| Oct 11, 2024 | 59.61 | 59.98 | 59.39 | 59.82 | 59.82 | 0.84% | 589,337 |
| Oct 10, 2024 | 59.65 | 60.00 | 59.29 | 59.32 | 59.32 | -0.89% | 987,113 |
| Oct 9, 2024 | 59.59 | 59.96 | 59.53 | 59.85 | 59.85 | 0.42% | 725,515 |
| Oct 8, 2024 | 60.04 | 60.12 | 59.33 | 59.60 | 59.60 | -0.78% | 890,607 |
| Oct 7, 2024 | 60.00 | 60.36 | 59.80 | 60.07 | 60.07 | -0.30% | 1,018,486 |
| Oct 4, 2024 | 60.83 | 60.88 | 59.85 | 60.25 | 60.25 | -1.23% | 1,116,172 |
| Oct 3, 2024 | 60.91 | 61.13 | 60.46 | 61.00 | 61.00 | -0.13% | 583,949 |
| Oct 2, 2024 | 60.89 | 61.29 | 60.53 | 61.08 | 61.08 | -0.39% | 821,457 |
| Oct 1, 2024 | 62.30 | 62.42 | 61.02 | 61.32 | 61.32 | -1.57% | 1,185,260 |
| Sep 30, 2024 | 61.87 | 62.34 | 61.36 | 62.30 | 62.30 | -0.70% | 1,286,559 |
| Sep 27, 2024 | 63.27 | 63.43 | 62.67 | 62.74 | 61.87 | -0.19% | 850,417 |
| Sep 26, 2024 | 62.60 | 63.21 | 62.44 | 62.86 | 61.99 | 0.45% | 578,501 |
| Sep 25, 2024 | 63.50 | 63.62 | 62.46 | 62.58 | 61.71 | -1.14% | 688,408 |
| Sep 24, 2024 | 63.11 | 63.89 | 63.01 | 63.30 | 62.42 | -0.08% | 612,520 |
| Sep 23, 2024 | 62.86 | 63.44 | 62.73 | 63.35 | 62.47 | 1.78% | 1,046,997 |
| Sep 20, 2024 | 62.99 | 63.26 | 62.08 | 62.24 | 61.38 | -1.39% | 4,751,225 |
| Sep 19, 2024 | 63.69 | 63.96 | 62.90 | 63.12 | 62.25 | -0.65% | 679,564 |
| Sep 18, 2024 | 63.17 | 64.26 | 63.07 | 63.53 | 62.65 | 0.51% | 713,893 |
| Sep 17, 2024 | 63.96 | 64.21 | 63.08 | 63.21 | 62.34 | -1.17% | 819,441 |
| Sep 16, 2024 | 63.60 | 64.12 | 63.51 | 63.96 | 63.07 | 1.07% | 911,443 |
| Sep 13, 2024 | 62.77 | 63.35 | 62.42 | 63.28 | 62.40 | 1.72% | 665,029 |
| Sep 12, 2024 | 62.12 | 62.39 | 61.74 | 62.21 | 61.35 | 0.14% | 674,613 |
| Sep 11, 2024 | 61.90 | 62.56 | 61.45 | 62.12 | 61.26 | -0.40% | 910,208 |
| Sep 10, 2024 | 61.85 | 62.46 | 61.58 | 62.37 | 61.51 | 1.20% | 912,987 |
| Sep 9, 2024 | 60.91 | 61.69 | 60.30 | 61.63 | 60.78 | 0.24% | 881,403 |
| Sep 6, 2024 | 60.75 | 61.67 | 60.50 | 61.48 | 60.63 | 1.23% | 1,469,810 |
| Sep 5, 2024 | 61.02 | 61.65 | 60.69 | 60.73 | 59.89 | 0.30% | 700,339 |
| Sep 4, 2024 | 60.40 | 61.05 | 60.34 | 60.55 | 59.71 | 0.25% | 709,444 |
| Sep 3, 2024 | 59.86 | 60.89 | 59.73 | 60.40 | 59.56 | 0.63% | 887,949 |
| Aug 30, 2024 | 59.55 | 60.15 | 59.20 | 60.02 | 59.19 | 1.33% | 1,110,000 |
| Aug 29, 2024 | 59.62 | 59.76 | 59.03 | 59.23 | 58.41 | -0.80% | 563,427 |
| Aug 28, 2024 | 59.79 | 60.25 | 59.26 | 59.71 | 58.88 | -0.20% | 791,905 |
| Aug 27, 2024 | 59.59 | 60.03 | 59.46 | 59.83 | 59.00 | -0.35% | 668,046 |
| Aug 26, 2024 | 60.49 | 60.57 | 59.73 | 60.04 | 59.21 | -0.02% | 580,463 |
| Aug 23, 2024 | 59.25 | 60.12 | 58.96 | 60.05 | 59.22 | 2.25% | 895,525 |
| Aug 22, 2024 | 58.73 | 59.15 | 58.45 | 58.73 | 57.92 | -0.29% | 783,311 |
| Aug 21, 2024 | 58.75 | 58.93 | 58.14 | 58.90 | 58.08 | 1.05% | 648,066 |
| Aug 20, 2024 | 58.52 | 58.72 | 57.94 | 58.29 | 57.48 | -0.34% | 826,639 |
| Aug 19, 2024 | 57.40 | 58.51 | 57.27 | 58.49 | 57.68 | 2.20% | 915,391 |
| Aug 16, 2024 | 56.90 | 57.28 | 56.76 | 57.23 | 56.44 | 0.58% | 764,442 |
| Aug 15, 2024 | 57.01 | 57.30 | 56.68 | 56.90 | 56.11 | 0.04% | 550,480 |
| Aug 14, 2024 | 56.87 | 57.16 | 56.30 | 56.88 | 56.09 | -0.09% | 806,679 |
| Aug 13, 2024 | 56.45 | 57.18 | 56.26 | 56.93 | 56.14 | 2.01% | 1,194,175 |
| Aug 12, 2024 | 56.08 | 56.08 | 55.25 | 55.81 | 55.04 | -0.84% | 1,164,710 |
| Aug 9, 2024 | 56.69 | 56.72 | 55.76 | 56.28 | 55.50 | -0.88% | 786,075 |
| Aug 8, 2024 | 56.12 | 57.27 | 56.12 | 56.78 | 55.99 | 0.67% | 715,657 |
| Aug 7, 2024 | 57.24 | 57.60 | 56.29 | 56.40 | 55.62 | -1.26% | 1,398,512 |
| Aug 6, 2024 | 56.00 | 57.72 | 55.74 | 57.12 | 56.33 | 2.07% | 1,363,942 |
| Aug 5, 2024 | 56.07 | 57.27 | 55.57 | 55.96 | 55.19 | -2.22% | 1,894,339 |
| Aug 2, 2024 | 57.44 | 58.47 | 57.12 | 57.23 | 56.44 | -0.10% | 1,576,385 |
| Aug 1, 2024 | 58.66 | 59.24 | 57.07 | 57.29 | 56.50 | -0.90% | 1,610,435 |
| Jul 31, 2024 | 60.50 | 60.50 | 57.68 | 57.81 | 57.01 | -4.92% | 2,186,420 |
| Jul 30, 2024 | 60.98 | 61.13 | 60.21 | 60.80 | 59.96 | -0.18% | 1,257,010 |
| Jul 29, 2024 | 60.73 | 61.06 | 60.03 | 60.91 | 60.07 | 0.45% | 895,991 |
| Jul 26, 2024 | 59.54 | 60.79 | 59.47 | 60.64 | 59.80 | 2.40% | 853,763 |
| Jul 25, 2024 | 58.67 | 59.96 | 58.56 | 59.22 | 58.40 | 1.21% | 895,171 |
| Jul 24, 2024 | 59.06 | 59.43 | 58.51 | 58.51 | 57.70 | -0.80% | 641,972 |
| Jul 23, 2024 | 58.90 | 59.30 | 58.72 | 58.98 | 58.16 | -0.19% | 687,562 |
| Jul 22, 2024 | 59.00 | 59.47 | 58.47 | 59.09 | 58.27 | 0.02% | 1,077,506 |
| Jul 19, 2024 | 59.58 | 59.79 | 58.78 | 59.08 | 58.26 | -0.71% | 643,189 |
| Jul 18, 2024 | 59.79 | 61.24 | 59.33 | 59.50 | 58.68 | -0.90% | 1,413,700 |
| Jul 17, 2024 | 58.25 | 60.11 | 58.03 | 60.04 | 59.21 | 3.07% | 970,180 |
| Jul 16, 2024 | 58.48 | 58.63 | 57.96 | 58.25 | 57.44 | 0.09% | 1,142,501 |
| Jul 15, 2024 | 58.62 | 58.95 | 57.62 | 58.20 | 57.39 | -0.22% | 1,510,338 |
| Jul 12, 2024 | 58.28 | 59.02 | 58.19 | 58.33 | 57.52 | 1.34% | 1,539,503 |
| Jul 11, 2024 | 55.65 | 58.79 | 55.60 | 57.56 | 56.76 | 4.45% | 2,237,778 |
| Jul 10, 2024 | 54.96 | 55.27 | 54.73 | 55.11 | 54.35 | 0.47% | 905,274 |
| Jul 9, 2024 | 55.16 | 55.49 | 54.60 | 54.85 | 54.09 | -0.67% | 933,798 |
| Jul 8, 2024 | 55.04 | 55.45 | 55.02 | 55.22 | 54.46 | 0.33% | 877,299 |
| Jul 5, 2024 | 54.90 | 55.27 | 54.69 | 55.04 | 54.28 | 0.27% | 1,418,162 |
| Jul 3, 2024 | 54.85 | 55.37 | 54.75 | 54.89 | 54.13 | -0.24% | 587,453 |
| Jul 2, 2024 | 54.73 | 55.11 | 54.59 | 55.02 | 54.26 | 0.71% | 738,540 |