W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	64.79	65.03	63.43	63.90	63.90	-0.99%	1,838,069
Oct 22, 2026	62.88	64.55	62.57	64.54	64.54	3.15%	1,636,029
Oct 21, 2026	64.35	64.36	62.49	62.57	62.57	-2.52%	1,898,507
Oct 20, 2026	64.16	64.79	63.53	64.19	64.19	0.66%	1,701,251
Oct 19, 2026	64.71	64.79	63.66	63.77	63.77	-2.10%	1,206,344
Oct 16, 2026	64.72	65.17	64.30	65.14	65.14	1.07%	1,300,370
Oct 15, 2026	64.43	65.45	64.33	64.45	64.45	1.40%	2,112,361
Oct 14, 2026	63.52	63.91	63.04	63.56	63.56	-0.27%	1,569,196
Oct 13, 2026	64.86	64.86	63.35	63.73	63.73	-0.87%	1,521,073
Oct 12, 2026	63.43	64.32	63.19	64.29	64.29	1.45%	1,137,184
Oct 9, 2026	63.19	63.58	62.68	63.37	63.37	0.38%	1,143,486
Oct 8, 2026	62.81	63.23	62.24	63.13	63.13	0.64%	1,893,859
Oct 7, 2026	63.79	64.14	62.71	62.73	62.73	-2.00%	1,467,783
Oct 6, 2026	64.00	64.58	63.75	64.01	64.01	0.13%	1,771,425
Oct 5, 2026	64.32	64.94	63.90	63.93	63.93	-0.91%	2,174,432
Oct 2, 2026	64.05	64.78	63.79	64.52	64.52	1.08%	1,223,411
Oct 1, 2026	64.40	65.91	63.62	63.83	63.83	-1.24%	1,707,483
Sep 30, 2026	65.34	65.47	64.63	64.63	64.63	-0.62%	1,741,520
Sep 29, 2026	65.58	66.12	65.36	65.98	65.03	0.24%	1,607,060
Sep 28, 2026	66.11	66.39	65.62	65.82	64.87	-0.41%	1,567,231
Sep 25, 2026	65.89	66.21	65.42	66.09	65.14	0.21%	1,701,562
Sep 24, 2026	66.72	66.89	65.73	65.95	65.00	-0.81%	1,378,913
Sep 23, 2026	66.30	66.90	65.96	66.49	65.53	-0.60%	2,263,610
Sep 22, 2026	66.62	67.24	66.14	66.89	65.93	1.04%	1,536,575
Sep 21, 2026	66.43	66.81	66.15	66.20	65.25	-0.09%	1,371,976
Sep 18, 2026	66.44	66.93	66.15	66.26	65.31	-0.39%	4,056,306
Sep 17, 2026	66.84	67.00	66.25	66.52	65.56	-0.11%	1,610,302
Sep 16, 2026	68.44	68.83	66.24	66.59	65.63	-2.53%	1,768,889
Sep 15, 2026	69.16	69.17	68.16	68.32	67.34	-1.26%	1,841,422
Sep 14, 2026	69.46	69.84	68.78	69.19	68.19	0.10%	1,253,022
Sep 11, 2026	69.88	70.02	68.85	69.12	68.12	-0.62%	1,133,390
Sep 10, 2026	70.19	70.46	69.29	69.55	68.55	-0.57%	1,259,130
Sep 9, 2026	70.51	70.68	69.47	69.95	68.94	-0.86%	990,817
Sep 8, 2026	70.42	70.91	69.61	70.56	69.54	0.26%	1,307,630
Sep 4, 2026	70.26	71.14	70.22	70.38	69.37	0.16%	1,704,256
Sep 3, 2026	71.03	71.03	70.22	70.27	69.26	-0.44%	1,086,780
Sep 2, 2026	70.42	70.72	69.52	70.58	69.56	0.60%	1,341,702
Sep 1, 2026	70.16	70.58	69.79	70.16	69.15	0.29%	1,293,640
Aug 31, 2026	70.40	70.50	69.65	69.96	68.95	-0.78%	2,078,568
Aug 28, 2026	70.59	70.85	70.26	70.51	69.49	0.18%	953,919
Aug 27, 2026	71.00	71.14	70.31	70.38	69.37	-1.08%	797,190
Aug 26, 2026	71.75	72.03	71.14	71.15	70.13	-0.88%	794,413
Aug 25, 2026	71.51	71.89	71.19	71.78	70.75	0.28%	1,032,733
Aug 24, 2026	71.54	72.16	71.35	71.58	70.55	0.53%	894,561
Aug 21, 2026	72.23	72.23	70.96	71.20	70.17	-1.12%	882,416
Aug 20, 2026	71.80	72.49	71.63	72.01	70.97	0.08%	923,840
Aug 19, 2026	71.57	72.00	71.29	71.95	70.91	1.28%	890,531
Aug 18, 2026	72.00	72.08	71.00	71.04	70.02	-0.67%	997,415
Aug 17, 2026	71.35	71.54	70.98	71.52	70.49	-0.14%	998,286
Aug 14, 2026	71.50	71.98	71.32	71.62	70.59	0.18%	629,424