W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	68.73	70.28	68.68	70.26	70.26	1.94%	1,765,120
Jan 15, 2026	68.50	68.95	68.12	68.92	68.92	1.65%	1,476,470
Jan 14, 2026	67.42	67.93	66.76	67.80	67.80	1.15%	1,109,184
Jan 13, 2026	66.45	67.35	66.25	67.03	67.03	0.37%	1,076,593
Jan 12, 2026	66.81	67.17	66.50	66.78	66.78	0.42%	869,801
Jan 9, 2026	67.40	68.05	66.38	66.50	66.50	-1.42%	1,063,027
Jan 8, 2026	66.36	67.52	66.36	67.46	67.46	1.73%	1,373,449
Jan 7, 2026	64.99	66.71	64.13	66.31	66.31	2.98%	1,679,125
Jan 6, 2026	64.02	64.60	63.72	64.39	64.39	0.47%	1,248,618
Jan 5, 2026	64.76	64.94	63.08	64.09	64.09	-1.19%	1,626,762
Jan 2, 2026	64.35	65.11	63.85	64.86	64.86	0.78%	814,388
Dec 31, 2025	64.40	64.61	64.06	64.36	64.36	-1.41%	1,135,032
Dec 30, 2025	64.94	65.32	64.83	65.28	64.36	0.77%	942,141
Dec 29, 2025	65.07	65.15	64.63	64.78	63.87	-0.06%	974,812
Dec 26, 2025	64.66	64.92	64.59	64.82	63.91	0.28%	459,782
Dec 24, 2025	64.17	64.71	64.08	64.64	63.73	0.73%	579,918
Dec 23, 2025	64.48	64.65	64.03	64.17	63.27	-0.39%	914,669
Dec 22, 2025	64.26	64.48	63.85	64.42	63.51	-0.31%	863,139
Dec 19, 2025	64.33	65.05	64.12	64.62	63.71	0.31%	3,462,189
Dec 18, 2025	65.25	65.51	64.33	64.42	63.51	-1.12%	1,555,330
Dec 17, 2025	64.74	65.41	64.70	65.15	64.23	0.28%	1,930,569
Dec 16, 2025	65.88	65.90	64.40	64.97	64.05	-1.19%	1,322,822
Dec 15, 2025	65.62	65.82	65.17	65.75	64.82	1.14%	1,437,680
Dec 12, 2025	65.66	66.01	64.25	65.01	64.09	-0.61%	1,297,347
Dec 11, 2025	66.23	66.50	65.21	65.41	64.49	-0.89%	1,341,594
Dec 10, 2025	65.30	66.24	65.22	66.00	65.07	1.48%	2,161,645
Dec 9, 2025	65.03	66.22	65.03	65.04	64.12	-0.17%	1,274,252
Dec 8, 2025	65.65	65.84	64.82	65.15	64.23	-1.75%	1,528,206
Dec 5, 2025	66.63	66.95	66.26	66.31	65.38	-0.75%	959,630
Dec 4, 2025	66.34	67.07	66.33	66.81	65.87	0.33%	1,402,472
Dec 3, 2025	66.70	67.01	66.17	66.59	65.65	0.23%	1,147,420
Dec 2, 2025	67.20	67.57	66.41	66.44	65.50	-1.19%	860,109
Dec 1, 2025	67.15	67.65	66.82	67.24	66.29	-0.19%	1,618,161
Nov 28, 2025	67.51	67.76	67.37	67.37	66.42	-0.03%	518,263
Nov 26, 2025	67.33	67.84	67.25	67.39	66.44	0.19%	1,064,148
Nov 25, 2025	67.38	67.96	67.18	67.26	66.31	0.33%	1,211,481
Nov 24, 2025	66.92	67.45	66.78	67.04	66.10	-0.12%	2,357,140
Nov 21, 2025	66.28	67.38	66.23	67.12	66.17	1.27%	1,312,251
Nov 20, 2025	66.47	66.82	66.04	66.28	65.35	0.20%	1,370,734
Nov 19, 2025	66.88	67.33	65.98	66.15	65.22	-1.09%	910,864
Nov 18, 2025	66.87	67.18	66.60	66.88	65.94	-0.18%	987,298
Nov 17, 2025	67.84	68.00	66.85	67.00	66.06	-0.95%	812,354
Nov 14, 2025	67.87	68.16	67.29	67.64	66.69	0.15%	911,799
Nov 13, 2025	67.38	67.99	67.34	67.54	66.59	0.25%	1,266,239
Nov 12, 2025	67.50	67.82	67.34	67.37	66.42	-0.77%	911,523
Nov 11, 2025	67.22	68.16	66.89	67.89	66.93	1.54%	1,349,031
Nov 10, 2025	67.31	67.49	66.62	66.86	65.92	-0.76%	1,119,942
Nov 7, 2025	66.45	67.41	66.26	67.37	66.42	1.68%	1,309,114
Nov 6, 2025	66.48	67.44	66.19	66.26	65.33	-0.35%	1,863,701
Nov 5, 2025	66.00	66.74	65.93	66.49	65.55	0.86%	1,678,890