W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	74.84	74.89	74.13	74.48	74.48	-0.56%	1,206,181
May 21, 2026	74.85	75.15	74.21	74.90	74.90	-0.15%	1,194,618
May 20, 2026	74.70	75.24	74.59	75.01	75.01	0.62%	1,389,187
May 19, 2026	73.46	74.87	73.43	74.55	74.55	0.88%	1,109,309
May 18, 2026	73.25	74.27	73.25	73.90	73.90	1.39%	1,175,455
May 15, 2026	73.52	73.52	72.84	72.89	72.89	-1.09%	922,097
May 14, 2026	74.14	74.30	73.62	73.69	73.69	-0.35%	644,910
May 13, 2026	74.40	74.67	73.62	73.95	73.95	-1.04%	1,084,484
May 12, 2026	74.11	74.87	73.68	74.73	74.73	0.92%	1,059,535
May 11, 2026	74.42	74.66	73.80	74.05	74.05	-0.07%	1,432,952
May 8, 2026	73.96	74.70	73.77	74.10	74.10	0.27%	1,073,271
May 7, 2026	73.65	74.23	72.64	73.90	73.90	0.07%	2,535,295
May 6, 2026	73.43	74.20	73.31	73.85	73.85	0.92%	1,101,371
May 5, 2026	72.52	73.45	72.36	73.18	73.18	1.04%	1,017,323
May 4, 2026	72.14	73.00	72.07	72.43	72.43	-0.23%	1,102,234
May 1, 2026	72.83	72.83	72.28	72.60	72.60	-0.45%	926,022
Apr 30, 2026	72.37	73.32	72.17	72.93	72.93	1.21%	1,245,682
Apr 29, 2026	73.75	73.94	71.80	72.06	72.06	-0.83%	1,728,401
Apr 28, 2026	72.89	73.17	71.81	72.66	72.66	0.36%	1,435,816
Apr 27, 2026	73.22	73.51	72.40	72.40	72.40	-0.98%	1,351,274
Apr 24, 2026	73.62	73.95	72.99	73.12	73.12	-0.81%	1,440,743
Apr 23, 2026	73.32	73.91	72.52	73.72	73.72	1.17%	1,051,094
Apr 22, 2026	74.15	74.32	72.44	72.87	72.87	-1.26%	1,145,128
Apr 21, 2026	73.64	74.13	72.91	73.80	73.80	0.08%	1,031,403
Apr 20, 2026	73.90	74.25	73.63	73.74	73.74	-0.32%	857,184
Apr 17, 2026	72.84	74.03	72.68	73.98	73.98	1.50%	1,164,873
Apr 16, 2026	71.53	72.91	71.53	72.89	72.89	1.83%	1,507,937
Apr 15, 2026	71.36	71.72	70.89	71.58	71.58	-0.04%	1,122,893
Apr 14, 2026	71.07	71.81	71.02	71.61	71.61	0.56%	1,078,597
Apr 13, 2026	71.35	71.49	70.31	71.21	71.21	-0.57%	1,289,746
Apr 10, 2026	71.46	71.85	71.12	71.62	71.62	0.28%	1,055,397
Apr 9, 2026	71.16	72.31	70.93	71.42	71.42	-	1,044,985
Apr 8, 2026	71.26	71.82	71.20	71.42	71.42	0.71%	1,671,210
Apr 7, 2026	70.14	71.23	69.92	70.92	70.92	1.44%	1,210,292
Apr 6, 2026	69.88	70.28	69.58	69.91	69.91	-0.48%	1,472,405
Apr 2, 2026	69.60	70.58	69.31	70.25	70.25	1.24%	1,391,776
Apr 1, 2026	67.96	69.46	67.90	69.39	69.39	2.10%	1,686,877
Mar 31, 2026	67.65	68.64	67.17	67.96	67.96	1.46%	2,202,162
Mar 30, 2026	68.39	68.75	67.51	67.91	66.98	0.44%	2,122,843
Mar 27, 2026	67.70	68.22	67.38	67.61	66.68	-0.01%	1,084,116
Mar 26, 2026	67.25	67.93	67.11	67.62	66.69	0.27%	803,284
Mar 25, 2026	67.64	68.01	66.89	67.44	66.52	0.06%	846,886
Mar 24, 2026	67.36	68.14	67.26	67.40	66.48	-0.31%	887,669
Mar 23, 2026	68.06	68.44	67.36	67.61	66.68	0.09%	965,528
Mar 20, 2026	69.55	69.55	67.08	67.55	66.62	-2.64%	2,670,951
Mar 19, 2026	69.88	70.15	69.19	69.38	68.43	-0.86%	1,158,777
Mar 18, 2026	71.48	71.60	69.97	69.98	69.02	-2.40%	927,520
Mar 17, 2026	72.14	72.68	71.53	71.70	70.72	-0.04%	999,578
Mar 16, 2026	72.22	72.65	71.59	71.73	70.75	0.34%	1,314,405
Mar 13, 2026	73.17	73.57	71.20	71.49	70.51	-0.45%	866,068