W. P. Carey Inc. WPC
NYSE · United States · Finance
$63.84-0.79 (-1.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.88 | -1.16% | $64.40 | $65.91 | $63.65 | 260.99K |
| 2026-09-30 | $64.63 | -2.05% | $65.34 | $65.47 | $64.63 | 1.95M |
| 2026-09-29 | $65.98 | +0.24% | $65.58 | $66.12 | $65.36 | 1.94M |
| 2026-09-28 | $65.82 | -0.41% | $66.11 | $66.39 | $65.62 | 1.57M |
| 2026-09-25 | $66.09 | +0.21% | $65.89 | $66.21 | $65.42 | 1.70M |
| 2026-09-24 | $65.95 | -0.81% | $66.72 | $66.89 | $65.73 | 1.38M |
| 2026-09-23 | $66.49 | -0.60% | $66.30 | $66.90 | $65.96 | 2.26M |
| 2026-09-22 | $66.89 | +1.04% | $66.62 | $67.24 | $66.14 | 1.54M |
| 2026-09-21 | $66.20 | -0.09% | $66.43 | $66.81 | $66.15 | 1.37M |
| 2026-09-18 | $66.26 | -0.39% | $66.44 | $66.93 | $66.15 | 4.05M |
| 2026-09-17 | $66.52 | -0.11% | $66.84 | $67.00 | $66.25 | 1.61M |
| 2026-09-16 | $66.59 | -2.53% | $68.44 | $68.83 | $66.24 | 1.77M |
| 2026-09-15 | $68.32 | -1.26% | $69.16 | $69.17 | $68.16 | 1.84M |
| 2026-09-14 | $69.19 | +0.10% | $69.46 | $69.84 | $68.78 | 1.25M |
| 2026-09-11 | $69.12 | -0.62% | $69.88 | $70.02 | $68.85 | 1.13M |
| 2026-09-10 | $69.55 | -0.57% | $70.19 | $70.46 | $69.29 | 1.26M |
| 2026-09-09 | $69.95 | -0.86% | $70.51 | $70.68 | $69.47 | 990.80K |
| 2026-09-08 | $70.56 | +0.26% | $70.42 | $70.91 | $69.61 | 1.31M |
| 2026-09-04 | $70.38 | +0.16% | $70.26 | $71.14 | $70.22 | 1.70M |
| 2026-09-03 | $70.27 | -0.44% | $71.03 | $71.03 | $70.22 | 1.09M |
| 2026-09-02 | $70.58 | +0.60% | $70.42 | $70.72 | $69.52 | 1.34M |
| 2026-09-01 | $70.16 | +0.29% | $70.16 | $70.58 | $69.79 | 1.29M |
| 2026-08-31 | $69.96 | -0.78% | $70.40 | $70.50 | $69.65 | 2.08M |
| 2026-08-28 | $70.51 | +0.18% | $70.59 | $70.85 | $70.26 | 953.90K |
| 2026-08-27 | $70.38 | -1.08% | $71.00 | $71.14 | $70.31 | 797.20K |
| 2026-08-26 | $71.15 | -0.88% | $71.75 | $72.03 | $71.14 | 794.20K |
| 2026-08-25 | $71.78 | +0.28% | $71.51 | $71.89 | $71.19 | 1.03M |
| 2026-08-24 | $71.58 | +0.53% | $71.54 | $72.16 | $71.35 | 894.60K |
| 2026-08-21 | $71.20 | -1.12% | $72.23 | $72.23 | $70.96 | 882.40K |
| 2026-08-20 | $72.01 | +0.08% | $71.80 | $72.49 | $71.63 | 923.80K |
| 2026-08-19 | $71.95 | +1.28% | $71.57 | $72.00 | $71.29 | 890.50K |
| 2026-08-18 | $71.04 | -0.67% | $72.00 | $72.08 | $71.00 | 997.40K |
| 2026-08-17 | $71.52 | -0.14% | $71.35 | $71.54 | $70.98 | 998.30K |
| 2026-08-14 | $71.62 | +0.18% | $71.50 | $71.98 | $71.32 | 629.40K |
| 2026-08-13 | $71.49 | +1.13% | $71.00 | $71.57 | $71.00 | 671.70K |
| 2026-08-12 | $70.69 | +0.99% | $69.95 | $70.90 | $69.95 | 1.44M |
| 2026-08-11 | $70.00 | -0.93% | $70.58 | $70.81 | $69.98 | 1.40M |
| 2026-08-10 | $70.66 | -1.60% | $71.27 | $71.40 | $70.17 | 1.28M |
| 2026-08-07 | $71.81 | -0.06% | $71.57 | $72.27 | $71.24 | 1.35M |
| 2026-08-06 | $71.85 | -0.46% | $72.92 | $72.92 | $71.71 | 750.10K |
| 2026-08-05 | $72.18 | -0.19% | $72.57 | $72.79 | $71.36 | 1.30M |
| 2026-08-04 | $72.32 | -0.81% | $72.32 | $72.63 | $71.30 | 1.43M |
| 2026-08-03 | $72.91 | -0.94% | $73.26 | $74.09 | $72.31 | 1.55M |
| 2026-07-31 | $73.60 | -0.65% | $74.08 | $74.08 | $73.04 | 1.23M |
| 2026-07-30 | $74.08 | -0.84% | $74.54 | $74.55 | $72.65 | 1.31M |
| 2026-07-29 | $74.71 | -1.19% | $77.09 | $77.12 | $74.11 | 2.19M |
| 2026-07-28 | $75.61 | -0.79% | $76.21 | $77.22 | $75.50 | 2.01M |
| 2026-07-27 | $76.21 | -0.63% | $76.36 | $77.12 | $76.12 | 1.29M |
| 2026-07-24 | $76.69 | +1.98% | $75.61 | $76.78 | $75.46 | 1.39M |
| 2026-07-23 | $75.20 | -0.30% | $75.46 | $75.99 | $74.83 | 1.18M |
| 2026-07-22 | $75.43 | +0.27% | $75.60 | $75.82 | $75.06 | 948.50K |
| 2026-07-21 | $75.23 | +0.08% | $75.00 | $75.54 | $74.58 | 1.02M |
| 2026-07-20 | $75.17 | -0.91% | $75.83 | $76.26 | $75.00 | 1.62M |
| 2026-07-17 | $75.86 | +0.99% | $75.75 | $76.55 | $75.06 | 1.50M |
| 2026-07-16 | $75.12 | +4.19% | $72.38 | $75.15 | $72.34 | 1.22M |
| 2026-07-15 | $72.10 | +0.22% | $72.19 | $72.89 | $71.83 | 1.32M |
| 2026-07-14 | $71.94 | -0.81% | $72.82 | $72.84 | $71.79 | 1.21M |
| 2026-07-13 | $72.53 | +1.21% | $71.91 | $72.71 | $71.84 | 887.10K |
| 2026-07-10 | $71.66 | +0.99% | $71.19 | $71.80 | $71.02 | 1.62M |
| 2026-07-09 | $70.96 | +0.62% | $70.71 | $71.22 | $70.44 | 1.56M |
| 2026-07-08 | $70.52 | -1.01% | $71.11 | $71.62 | $70.31 | 1.66M |
| 2026-07-07 | $71.24 | +0.98% | $71.32 | $72.34 | $71.06 | 2.02M |
| 2026-07-06 | $70.55 | -1.08% | $71.00 | $71.26 | $70.40 | 1.64M |
| 2026-07-02 | $71.32 | +0.72% | $71.40 | $71.70 | $70.95 | 1.86M |
| 2026-07-01 | $70.81 | -0.97% | $71.56 | $72.08 | $70.72 | 2.16M |
| 2026-06-30 | $71.50 | -2.72% | $72.17 | $72.47 | $71.44 | 1.70M |
| 2026-06-29 | $73.50 | -0.49% | $73.64 | $73.74 | $72.84 | 1.75M |
| 2026-06-26 | $73.86 | +0.70% | $73.94 | $74.52 | $73.53 | 1.97M |
| 2026-06-25 | $73.35 | +0.99% | $72.99 | $73.36 | $71.97 | 1.36M |
| 2026-06-24 | $72.63 | +0.46% | $73.05 | $73.25 | $71.87 | 1.82M |
| 2026-06-23 | $72.30 | +1.22% | $71.85 | $72.84 | $71.85 | 1.81M |
| 2026-06-22 | $71.43 | +0.29% | $71.10 | $71.73 | $70.75 | 2.31M |
| 2026-06-18 | $71.22 | -1.40% | $72.86 | $73.10 | $70.95 | 3.29M |
| 2026-06-17 | $72.23 | -5.16% | $75.13 | $75.20 | $71.99 | 2.67M |
| 2026-06-16 | $76.16 | +0.91% | $76.43 | $76.53 | $75.54 | 1.25M |
| 2026-06-15 | $75.47 | -1.62% | $76.57 | $76.97 | $75.36 | 1.36M |
| 2026-06-12 | $76.71 | +1.50% | $76.66 | $76.97 | $75.83 | 1.14M |
| 2026-06-11 | $75.58 | -0.34% | $76.25 | $76.91 | $75.55 | 1.65M |
| 2026-06-10 | $75.84 | +0.46% | $75.96 | $76.63 | $75.74 | 1.33M |
| 2026-06-09 | $75.49 | +2.08% | $74.40 | $75.69 | $74.13 | 1.75M |
| 2026-06-08 | $73.95 | -0.72% | $74.99 | $75.14 | $73.60 | 1.68M |
| 2026-06-05 | $74.49 | +0.69% | $73.84 | $75.11 | $73.41 | 1.43M |
| 2026-06-04 | $73.98 | +0.54% | $74.61 | $74.98 | $73.41 | 1.79M |
| 2026-06-03 | $73.58 | -0.28% | $73.49 | $74.06 | $73.34 | 1.30M |
| 2026-06-02 | $73.79 | +1.26% | $73.06 | $74.25 | $72.86 | 1.54M |
| 2026-06-01 | $72.87 | -2.08% | $73.79 | $73.84 | $72.59 | 1.31M |
| 2026-05-29 | $74.42 | +0.28% | $74.32 | $74.61 | $73.49 | 2.86M |
| 2026-05-28 | $74.21 | -0.19% | $74.47 | $74.76 | $74.01 | 1.74M |
| 2026-05-27 | $74.35 | -0.71% | $74.85 | $75.00 | $74.23 | 1.23M |
| 2026-05-26 | $74.88 | +0.54% | $74.52 | $74.89 | $74.25 | 1.22M |