W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
64.23
-0.19 (-0.29%)
Dec 23, 2025, 12:44 PM EST - Market open
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 64.48 | 64.65 | 64.30 | 64.49 | - | 0.11% | 182,527 |
| Dec 22, 2025 | 64.26 | 64.48 | 63.85 | 64.42 | 64.42 | -0.31% | 862,946 |
| Dec 19, 2025 | 64.33 | 65.05 | 64.12 | 64.62 | 64.62 | 0.31% | 3,351,553 |
| Dec 18, 2025 | 65.25 | 65.51 | 64.33 | 64.42 | 64.42 | -1.12% | 1,555,097 |
| Dec 17, 2025 | 64.74 | 65.41 | 64.70 | 65.15 | 65.15 | 0.28% | 1,930,569 |
| Dec 16, 2025 | 65.88 | 65.90 | 64.40 | 64.97 | 64.97 | -1.19% | 1,322,822 |
| Dec 15, 2025 | 65.62 | 65.82 | 65.17 | 65.75 | 65.75 | 1.14% | 1,437,680 |
| Dec 12, 2025 | 65.66 | 66.01 | 64.25 | 65.01 | 65.01 | -0.61% | 1,297,347 |
| Dec 11, 2025 | 66.23 | 66.50 | 65.21 | 65.41 | 65.41 | -0.89% | 1,341,594 |
| Dec 10, 2025 | 65.30 | 66.24 | 65.22 | 66.00 | 66.00 | 1.48% | 2,161,645 |
| Dec 9, 2025 | 65.03 | 66.22 | 65.03 | 65.04 | 65.04 | -0.17% | 1,274,252 |
| Dec 8, 2025 | 65.65 | 65.84 | 64.82 | 65.15 | 65.15 | -1.75% | 1,528,206 |
| Dec 5, 2025 | 66.63 | 66.95 | 66.26 | 66.31 | 66.31 | -0.75% | 959,630 |
| Dec 4, 2025 | 66.34 | 67.07 | 66.33 | 66.81 | 66.81 | 0.33% | 1,402,472 |
| Dec 3, 2025 | 66.70 | 67.01 | 66.17 | 66.59 | 66.59 | 0.23% | 1,147,420 |
| Dec 2, 2025 | 67.20 | 67.57 | 66.41 | 66.44 | 66.44 | -1.19% | 860,109 |
| Dec 1, 2025 | 67.15 | 67.65 | 66.82 | 67.24 | 67.24 | -0.19% | 1,618,161 |
| Nov 28, 2025 | 67.51 | 67.76 | 67.37 | 67.37 | 67.37 | -0.03% | 518,263 |
| Nov 26, 2025 | 67.33 | 67.84 | 67.25 | 67.39 | 67.39 | 0.19% | 1,064,148 |
| Nov 25, 2025 | 67.38 | 67.96 | 67.18 | 67.26 | 67.26 | 0.33% | 1,211,481 |
| Nov 24, 2025 | 66.92 | 67.45 | 66.78 | 67.04 | 67.04 | -0.12% | 2,357,140 |
| Nov 21, 2025 | 66.28 | 67.38 | 66.23 | 67.12 | 67.12 | 1.27% | 1,312,251 |
| Nov 20, 2025 | 66.47 | 66.82 | 66.04 | 66.28 | 66.28 | 0.20% | 1,370,734 |
| Nov 19, 2025 | 66.88 | 67.33 | 65.98 | 66.15 | 66.15 | -1.09% | 910,864 |
| Nov 18, 2025 | 66.87 | 67.18 | 66.60 | 66.88 | 66.88 | -0.18% | 987,298 |
| Nov 17, 2025 | 67.84 | 68.00 | 66.85 | 67.00 | 67.00 | -0.95% | 812,354 |
| Nov 14, 2025 | 67.87 | 68.16 | 67.29 | 67.64 | 67.64 | 0.15% | 911,799 |
| Nov 13, 2025 | 67.38 | 67.99 | 67.34 | 67.54 | 67.54 | 0.25% | 1,266,239 |
| Nov 12, 2025 | 67.50 | 67.82 | 67.34 | 67.37 | 67.37 | -0.77% | 911,523 |
| Nov 11, 2025 | 67.22 | 68.16 | 66.89 | 67.89 | 67.89 | 1.54% | 1,349,031 |
| Nov 10, 2025 | 67.31 | 67.49 | 66.62 | 66.86 | 66.86 | -0.76% | 1,119,942 |
| Nov 7, 2025 | 66.45 | 67.41 | 66.26 | 67.37 | 67.37 | 1.68% | 1,309,114 |
| Nov 6, 2025 | 66.48 | 67.44 | 66.19 | 66.26 | 66.26 | -0.35% | 1,863,701 |
| Nov 5, 2025 | 66.00 | 66.74 | 65.93 | 66.49 | 66.49 | 0.86% | 1,678,890 |
| Nov 4, 2025 | 65.99 | 66.18 | 65.33 | 65.92 | 65.92 | 0.02% | 1,447,875 |
| Nov 3, 2025 | 65.54 | 66.01 | 65.06 | 65.91 | 65.91 | -0.14% | 1,400,310 |
| Oct 31, 2025 | 65.16 | 66.20 | 64.72 | 66.00 | 66.00 | 1.13% | 1,976,629 |
| Oct 30, 2025 | 66.37 | 66.75 | 65.26 | 65.26 | 65.26 | -1.54% | 1,589,593 |
| Oct 29, 2025 | 67.41 | 68.56 | 65.80 | 66.28 | 66.28 | 0.26% | 2,016,574 |
| Oct 28, 2025 | 66.69 | 66.69 | 65.78 | 66.11 | 66.11 | -1.11% | 946,059 |
| Oct 27, 2025 | 66.49 | 66.85 | 66.07 | 66.85 | 66.85 | 0.06% | 1,318,683 |
| Oct 24, 2025 | 67.95 | 68.00 | 66.71 | 66.81 | 66.81 | -1.61% | 952,873 |
| Oct 23, 2025 | 67.96 | 68.54 | 67.10 | 67.90 | 67.90 | 0.37% | 844,400 |
| Oct 22, 2025 | 67.86 | 68.14 | 67.56 | 67.65 | 67.65 | 0.21% | 1,204,066 |
| Oct 21, 2025 | 68.97 | 68.97 | 67.00 | 67.51 | 67.51 | -1.70% | 1,104,799 |
| Oct 20, 2025 | 68.75 | 68.94 | 67.94 | 68.68 | 68.68 | 0.32% | 808,722 |
| Oct 17, 2025 | 68.38 | 68.61 | 67.77 | 68.46 | 68.46 | 0.41% | 990,667 |
| 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 |