W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
63.26
+0.42 (0.67%)
Jul 14, 2025, 3:30 PM - Market open
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 62.79 | 63.36 | 62.79 | 63.29 | - | 0.72% | 252,632 |
| Jul 11, 2025 | 62.01 | 63.02 | 61.65 | 62.84 | 62.84 | 0.58% | 1,142,204 |
| Jul 10, 2025 | 61.74 | 63.08 | 61.61 | 62.48 | 62.48 | 1.10% | 1,139,874 |
| Jul 9, 2025 | 62.26 | 62.49 | 61.76 | 61.80 | 61.80 | -0.80% | 883,559 |
| Jul 8, 2025 | 62.18 | 62.93 | 62.00 | 62.30 | 62.30 | -0.57% | 1,233,904 |
| Jul 7, 2025 | 63.31 | 63.50 | 62.38 | 62.66 | 62.66 | -0.90% | 1,051,565 |
| Jul 3, 2025 | 63.29 | 63.59 | 62.89 | 63.23 | 63.23 | -0.14% | 441,062 |
| Jul 2, 2025 | 62.88 | 63.34 | 62.69 | 63.32 | 63.32 | 0.52% | 953,634 |
| Jul 1, 2025 | 62.26 | 63.65 | 62.15 | 62.99 | 62.99 | 0.98% | 1,511,884 |
| Jun 30, 2025 | 62.06 | 62.42 | 61.12 | 62.38 | 62.38 | -0.78% | 1,491,947 |
| Jun 27, 2025 | 62.87 | 63.62 | 62.53 | 62.87 | 61.98 | -0.17% | 1,646,247 |
| Jun 26, 2025 | 62.84 | 63.08 | 62.27 | 62.98 | 62.08 | 0.53% | 1,138,508 |
| Jun 25, 2025 | 64.00 | 64.12 | 62.63 | 62.65 | 61.76 | -2.70% | 1,917,365 |
| Jun 24, 2025 | 64.51 | 64.70 | 64.10 | 64.39 | 63.47 | -0.22% | 1,061,600 |
| Jun 23, 2025 | 63.67 | 64.57 | 63.61 | 64.53 | 63.61 | 1.78% | 1,128,495 |
| Jun 20, 2025 | 63.56 | 64.12 | 63.10 | 63.40 | 62.50 | -0.49% | 3,624,059 |
| Jun 18, 2025 | 63.17 | 63.98 | 63.03 | 63.71 | 62.80 | 1.13% | 1,197,217 |
| Jun 17, 2025 | 62.55 | 63.14 | 62.22 | 63.00 | 62.10 | 0.33% | 1,035,154 |
| Jun 16, 2025 | 63.29 | 63.61 | 62.51 | 62.79 | 61.90 | -0.87% | 1,193,296 |
| Jun 13, 2025 | 63.65 | 63.72 | 62.94 | 63.34 | 62.44 | -0.03% | 1,203,543 |
| Jun 12, 2025 | 63.31 | 63.65 | 62.98 | 63.36 | 62.46 | 0.03% | 818,651 |
| Jun 11, 2025 | 63.59 | 63.88 | 63.03 | 63.34 | 62.44 | -0.11% | 748,443 |
| Jun 10, 2025 | 63.27 | 63.68 | 62.92 | 63.41 | 62.51 | 0.17% | 1,216,595 |
| Jun 9, 2025 | 62.69 | 63.65 | 62.31 | 63.30 | 62.40 | 1.17% | 967,804 |
| Jun 6, 2025 | 62.19 | 62.66 | 62.19 | 62.57 | 61.68 | 0.77% | 710,703 |
| Jun 5, 2025 | 62.03 | 62.49 | 61.62 | 62.09 | 61.21 | 0.10% | 981,140 |
| Jun 4, 2025 | 62.24 | 62.48 | 61.79 | 62.03 | 61.15 | -0.27% | 1,154,566 |
| Jun 3, 2025 | 61.98 | 62.60 | 61.66 | 62.20 | 61.32 | -0.11% | 1,033,950 |
| Jun 2, 2025 | 62.40 | 62.50 | 61.47 | 62.27 | 61.38 | -0.78% | 1,102,451 |
| May 30, 2025 | 62.61 | 62.94 | 62.35 | 62.76 | 61.87 | -0.52% | 2,970,861 |
| May 29, 2025 | 62.75 | 63.73 | 62.30 | 63.09 | 62.19 | 0.40% | 1,263,772 |
| May 28, 2025 | 62.31 | 63.00 | 62.01 | 62.84 | 61.95 | 0.58% | 1,191,769 |
| May 27, 2025 | 61.41 | 62.72 | 61.17 | 62.48 | 61.59 | 1.81% | 1,700,190 |
| May 23, 2025 | 60.25 | 61.48 | 60.02 | 61.37 | 60.50 | 1.91% | 1,398,548 |
| May 22, 2025 | 60.33 | 60.51 | 59.77 | 60.22 | 59.36 | -0.23% | 1,401,510 |
| May 21, 2025 | 61.03 | 61.18 | 60.12 | 60.36 | 59.50 | -1.15% | 1,369,602 |
| May 20, 2025 | 61.48 | 61.84 | 60.97 | 61.06 | 60.19 | -1.13% | 938,713 |
| May 19, 2025 | 61.72 | 61.90 | 61.17 | 61.76 | 60.88 | -0.16% | 1,017,274 |
| May 16, 2025 | 61.29 | 61.90 | 61.05 | 61.86 | 60.98 | 1.00% | 1,146,069 |
| May 15, 2025 | 60.46 | 61.37 | 60.19 | 61.25 | 60.38 | 2.07% | 835,922 |
| May 14, 2025 | 59.91 | 60.20 | 59.34 | 60.01 | 59.16 | -0.02% | 934,518 |
| May 13, 2025 | 61.01 | 61.20 | 59.50 | 60.02 | 59.17 | -1.62% | 1,108,826 |
| May 12, 2025 | 61.85 | 61.85 | 60.70 | 61.01 | 60.14 | -1.28% | 858,877 |
| May 9, 2025 | 61.01 | 62.06 | 60.72 | 61.80 | 60.92 | 1.68% | 816,135 |
| May 8, 2025 | 61.59 | 61.75 | 60.36 | 60.78 | 59.92 | -1.32% | 1,362,756 |
| May 7, 2025 | 61.45 | 62.36 | 61.30 | 61.59 | 60.71 | 0.41% | 1,320,779 |
| May 6, 2025 | 61.40 | 62.09 | 60.99 | 61.34 | 60.47 | -0.29% | 778,655 |
| May 5, 2025 | 61.81 | 62.10 | 61.12 | 61.52 | 60.65 | -0.28% | 642,428 |
| May 2, 2025 | 62.32 | 62.54 | 61.34 | 61.69 | 60.81 | -0.31% | 792,907 |
| May 1, 2025 | 62.64 | 63.10 | 61.67 | 61.88 | 61.00 | -0.90% | 977,944 |