W. P. Carey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	73.05	73.25	71.87	73.03	-	1.01%	816,347
Jun 23, 2026	71.85	72.84	71.85	72.30	72.30	1.22%	1,810,292
Jun 22, 2026	71.10	71.73	70.75	71.43	71.43	0.29%	2,024,793
Jun 18, 2026	72.86	73.10	70.95	71.22	71.22	-1.40%	3,225,301
Jun 17, 2026	75.13	75.20	71.99	72.23	72.23	-5.16%	2,633,399
Jun 16, 2026	76.43	76.53	75.54	76.16	76.16	0.91%	1,248,074
Jun 15, 2026	76.57	76.97	75.36	75.47	75.47	-1.62%	1,226,468
Jun 12, 2026	76.66	76.97	75.83	76.71	76.71	1.50%	1,123,880
Jun 11, 2026	76.25	76.91	75.55	75.58	75.58	-0.34%	1,568,133
Jun 10, 2026	75.96	76.63	75.74	75.84	75.84	0.46%	1,331,553
Jun 9, 2026	74.40	75.69	74.13	75.49	75.49	2.08%	1,750,892
Jun 8, 2026	74.99	75.14	73.60	73.95	73.95	-0.72%	1,600,974
Jun 5, 2026	73.84	75.11	73.41	74.49	74.49	0.69%	1,353,265
Jun 4, 2026	74.61	74.98	73.41	73.98	73.98	0.54%	1,667,165
Jun 3, 2026	73.49	74.06	73.34	73.58	73.58	-0.28%	1,238,791
Jun 2, 2026	73.06	74.25	72.86	73.79	73.79	1.26%	1,537,319
Jun 1, 2026	73.79	73.84	72.59	72.87	72.87	-2.08%	1,309,681
May 29, 2026	74.32	74.61	73.49	74.42	74.42	0.28%	2,742,331
May 28, 2026	74.47	74.76	74.01	74.21	74.21	-0.19%	1,448,898
May 27, 2026	74.85	75.00	74.23	74.35	74.35	-0.71%	1,232,466
May 26, 2026	74.52	74.89	74.25	74.88	74.88	0.54%	1,124,974
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