W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
62.20
-0.07 (-0.11%)
At close: Jun 3, 2025, 4:00 PM
62.80
+0.60 (0.96%)
After-hours: Jun 3, 2025, 7:31 PM EDT
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 61.98 | 62.60 | 61.66 | 62.20 | 62.20 | -0.11% | 1,028,580 |
| Jun 2, 2025 | 62.40 | 62.50 | 61.47 | 62.27 | 62.27 | -0.78% | 1,102,451 |
| May 30, 2025 | 62.61 | 62.94 | 62.35 | 62.76 | 62.76 | -0.52% | 2,970,861 |
| May 29, 2025 | 62.75 | 63.73 | 62.30 | 63.09 | 63.09 | 0.40% | 1,263,772 |
| May 28, 2025 | 62.31 | 63.00 | 62.01 | 62.84 | 62.84 | 0.58% | 1,191,769 |
| May 27, 2025 | 61.41 | 62.72 | 61.17 | 62.48 | 62.48 | 1.81% | 1,700,190 |
| May 23, 2025 | 60.25 | 61.48 | 60.02 | 61.37 | 61.37 | 1.91% | 1,398,548 |
| May 22, 2025 | 60.33 | 60.51 | 59.77 | 60.22 | 60.22 | -0.23% | 1,401,510 |
| May 21, 2025 | 61.03 | 61.18 | 60.12 | 60.36 | 60.36 | -1.15% | 1,369,602 |
| May 20, 2025 | 61.48 | 61.84 | 60.97 | 61.06 | 61.06 | -1.13% | 938,713 |
| May 19, 2025 | 61.72 | 61.90 | 61.17 | 61.76 | 61.76 | -0.16% | 1,017,274 |
| May 16, 2025 | 61.29 | 61.90 | 61.05 | 61.86 | 61.86 | 1.00% | 1,146,069 |
| May 15, 2025 | 60.46 | 61.37 | 60.19 | 61.25 | 61.25 | 2.07% | 835,922 |
| May 14, 2025 | 59.91 | 60.20 | 59.34 | 60.01 | 60.01 | -0.02% | 934,518 |
| May 13, 2025 | 61.01 | 61.20 | 59.50 | 60.02 | 60.02 | -1.62% | 1,108,826 |
| May 12, 2025 | 61.85 | 61.85 | 60.70 | 61.01 | 61.01 | -1.28% | 858,877 |
| May 9, 2025 | 61.01 | 62.06 | 60.72 | 61.80 | 61.80 | 1.68% | 816,135 |
| May 8, 2025 | 61.59 | 61.75 | 60.36 | 60.78 | 60.78 | -1.32% | 1,362,756 |
| May 7, 2025 | 61.45 | 62.36 | 61.30 | 61.59 | 61.59 | 0.41% | 1,320,779 |
| May 6, 2025 | 61.40 | 62.09 | 60.99 | 61.34 | 61.34 | -0.29% | 778,655 |
| May 5, 2025 | 61.81 | 62.10 | 61.12 | 61.52 | 61.52 | -0.28% | 642,428 |
| May 2, 2025 | 62.32 | 62.54 | 61.34 | 61.69 | 61.69 | -0.31% | 792,907 |
| May 1, 2025 | 62.64 | 63.10 | 61.67 | 61.88 | 61.88 | -0.90% | 977,944 |
| Apr 30, 2025 | 61.69 | 62.65 | 60.29 | 62.44 | 62.44 | 2.13% | 1,685,308 |
| Apr 29, 2025 | 60.60 | 61.72 | 60.36 | 61.14 | 61.14 | 0.63% | 896,240 |
| Apr 28, 2025 | 60.56 | 60.96 | 60.02 | 60.76 | 60.76 | 0.23% | 749,684 |
| Apr 25, 2025 | 60.50 | 60.91 | 60.10 | 60.62 | 60.62 | -0.15% | 615,879 |
| Apr 24, 2025 | 61.20 | 61.23 | 60.40 | 60.71 | 60.71 | -0.59% | 695,024 |
| Apr 23, 2025 | 62.17 | 62.92 | 60.57 | 61.07 | 61.07 | -1.56% | 937,223 |
| 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 |