W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
66.20
-0.06 (-0.09%)
At close: Sep 21, 2026, 4:00 PM EDT
66.70
+0.50 (0.76%)
Pre-market: Sep 22, 2026, 7:03 AM EDT
W. P. Carey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 66.43 | 66.81 | 66.15 | 66.20 | 66.20 | -0.09% | 1,202,594 |
| Sep 18, 2026 | 66.44 | 66.93 | 66.15 | 66.26 | 66.26 | -0.39% | 3,870,412 |
| Sep 17, 2026 | 66.84 | 67.00 | 66.25 | 66.52 | 66.52 | -0.11% | 1,285,184 |
| Sep 16, 2026 | 68.44 | 68.83 | 66.24 | 66.59 | 66.59 | -2.53% | 1,764,719 |
| Sep 15, 2026 | 69.16 | 69.17 | 68.16 | 68.32 | 68.32 | -1.26% | 1,836,016 |
| Sep 14, 2026 | 69.46 | 69.84 | 68.78 | 69.19 | 69.19 | 0.10% | 1,223,952 |
| Sep 11, 2026 | 69.88 | 70.02 | 68.85 | 69.12 | 69.12 | -0.62% | 1,107,799 |
| Sep 10, 2026 | 70.19 | 70.46 | 69.29 | 69.55 | 69.55 | -0.57% | 1,242,608 |
| Sep 9, 2026 | 70.51 | 70.68 | 69.47 | 69.95 | 69.95 | -0.86% | 987,602 |
| Sep 8, 2026 | 70.42 | 70.91 | 69.61 | 70.56 | 70.56 | 0.26% | 1,204,194 |
| Sep 4, 2026 | 70.26 | 71.14 | 70.22 | 70.38 | 70.38 | 0.16% | 1,473,739 |
| Sep 3, 2026 | 71.03 | 71.03 | 70.22 | 70.27 | 70.27 | -0.44% | 1,086,467 |
| Sep 2, 2026 | 70.42 | 70.72 | 69.52 | 70.58 | 70.58 | 0.60% | 1,341,314 |
| Sep 1, 2026 | 70.16 | 70.58 | 69.79 | 70.16 | 70.16 | 0.29% | 1,293,636 |
| Aug 31, 2026 | 70.40 | 70.50 | 69.65 | 69.96 | 69.96 | -0.78% | 1,984,322 |
| Aug 28, 2026 | 70.59 | 70.85 | 70.26 | 70.51 | 70.51 | 0.18% | 953,876 |
| Aug 27, 2026 | 71.00 | 71.14 | 70.31 | 70.38 | 70.38 | -1.08% | 797,187 |
| Aug 26, 2026 | 71.75 | 72.03 | 71.14 | 71.15 | 71.15 | -0.88% | 793,357 |
| Aug 25, 2026 | 71.51 | 71.89 | 71.19 | 71.78 | 71.78 | 0.28% | 1,032,557 |
| Aug 24, 2026 | 71.54 | 72.16 | 71.35 | 71.58 | 71.58 | 0.53% | 894,557 |
| Aug 21, 2026 | 72.23 | 72.23 | 70.96 | 71.20 | 71.20 | -1.12% | 880,020 |
| Aug 20, 2026 | 71.80 | 72.49 | 71.63 | 72.01 | 72.01 | 0.08% | 673,415 |
| Aug 19, 2026 | 71.57 | 72.00 | 71.29 | 71.95 | 71.95 | 1.28% | 890,387 |
| Aug 18, 2026 | 72.00 | 72.08 | 71.00 | 71.04 | 71.04 | -0.67% | 997,264 |
| Aug 17, 2026 | 71.35 | 71.54 | 70.98 | 71.52 | 71.52 | -0.14% | 998,274 |
| Aug 14, 2026 | 71.50 | 71.98 | 71.32 | 71.62 | 71.62 | 0.18% | 629,421 |
| Aug 13, 2026 | 71.00 | 71.57 | 71.00 | 71.49 | 71.49 | 1.13% | 581,006 |
| Aug 12, 2026 | 69.95 | 70.90 | 69.95 | 70.69 | 70.69 | 0.99% | 757,012 |
| Aug 11, 2026 | 70.58 | 70.81 | 69.98 | 70.00 | 70.00 | -0.93% | 1,225,685 |
| Aug 10, 2026 | 71.27 | 71.40 | 70.17 | 70.66 | 70.66 | -1.60% | 1,260,426 |
| Aug 7, 2026 | 71.57 | 72.27 | 71.24 | 71.81 | 71.81 | -0.06% | 1,057,538 |
| Aug 6, 2026 | 72.92 | 72.92 | 71.71 | 71.85 | 71.85 | -0.46% | 749,976 |
| Aug 5, 2026 | 72.57 | 72.79 | 71.36 | 72.18 | 72.18 | -0.19% | 1,297,058 |
| Aug 4, 2026 | 72.32 | 72.63 | 71.30 | 72.32 | 72.32 | -0.81% | 1,427,744 |
| Aug 3, 2026 | 73.26 | 74.09 | 72.31 | 72.91 | 72.91 | -0.94% | 1,548,467 |
| Jul 31, 2026 | 74.08 | 74.08 | 73.04 | 73.60 | 73.60 | -0.65% | 1,230,811 |
| Jul 30, 2026 | 74.54 | 74.55 | 72.65 | 74.08 | 74.08 | -0.84% | 1,307,150 |
| Jul 29, 2026 | 77.09 | 77.12 | 74.11 | 74.71 | 74.71 | -1.19% | 2,194,177 |
| Jul 28, 2026 | 76.21 | 77.22 | 75.50 | 75.61 | 75.61 | -0.79% | 1,987,828 |
| Jul 27, 2026 | 76.36 | 77.12 | 76.12 | 76.21 | 76.21 | -0.63% | 1,285,553 |
| Jul 24, 2026 | 75.61 | 76.78 | 75.46 | 76.69 | 76.69 | 1.98% | 1,391,969 |
| Jul 23, 2026 | 75.46 | 75.99 | 74.83 | 75.20 | 75.20 | -0.30% | 1,160,909 |
| Jul 22, 2026 | 75.60 | 75.82 | 75.06 | 75.43 | 75.43 | 0.27% | 948,470 |
| Jul 21, 2026 | 75.00 | 75.54 | 74.58 | 75.23 | 75.23 | 0.08% | 987,838 |
| Jul 20, 2026 | 75.83 | 76.26 | 75.00 | 75.17 | 75.17 | -0.91% | 1,619,617 |
| Jul 17, 2026 | 75.75 | 76.55 | 75.06 | 75.86 | 75.86 | 0.99% | 1,499,516 |
| Jul 16, 2026 | 72.38 | 75.15 | 72.34 | 75.12 | 75.12 | 4.19% | 1,218,996 |
| Jul 15, 2026 | 72.19 | 72.89 | 71.83 | 72.10 | 72.10 | 0.22% | 1,308,011 |
| Jul 14, 2026 | 72.82 | 72.84 | 71.79 | 71.94 | 71.94 | -0.81% | 1,190,494 |
| Jul 13, 2026 | 71.91 | 72.71 | 71.84 | 72.53 | 72.53 | 1.21% | 887,108 |