W. P. Carey Inc. - 0LS8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.38	68.07	68.07	68.52	68.02	82
October 16, 2025	68.9	68.36	68.36	68.9	68.1	56
October 15, 2025	67.73	67.82	67.82	68.03	67.73	257
October 14, 2025	67.83	67.76	67.76	68.04	67.76	114
October 13, 2025	66.84	67.25	67.25	67.25	66.17	274
October 10, 2025	67.45	67.28	67.28	67.45	67.11	274
October 09, 2025	66.36	67.21	67.21	67.78	65.7	277
October 08, 2025	68.2	67.46	67.46	68.2	67.46	105
October 07, 2025	68.18	68.55	68.55	68.55	68	45
October 06, 2025	69.2	68.44	68.44	69.2	68.15	1,624
October 03, 2025	68.75	69.61	69.33	69.72	67.94	179
October 02, 2025	68.06	68.33	68.33	68.46	67.95	486
October 01, 2025	67.57	68.61	68.61	68.76	67.57	83
September 30, 2025	67.41	67.39	67.39	68.16	67.18	457
September 29, 2025	68.76	68.51	68.54	68.78	68.34	83
September 26, 2025	67.82	68.58	68.58	68.58	67.82	182
September 25, 2025	67.75	67.36	67.36	67.75	67.36	280
September 24, 2025	67.67	67.51	67.51	67.92	67.38	474
September 23, 2025	66.64	67.45	67.45	67.64	66.64	45
September 22, 2025	67.2	67.11	67.11	67.55	66.94	537
September 19, 2025	67.62	67.46	67.46	67.64	67.38	15
September 18, 2025	67.53	67.69	67.69	67.76	67.31	2,013
September 17, 2025	68.25	68.41	68.41	68.67	68.25	62
September 16, 2025	68.03	68.16	68.02	68.65	68.02	321
September 15, 2025	68.71	68.89	68.89	68.98	68.62	716
September 12, 2025	68.47	68.42	68.42	68.64	68.25	160
September 11, 2025	68.08	67.8	67.8	68.3	67.71	82
September 10, 2025	67.78	67.85	67.85	68.03	67.29	832
September 09, 2025	67.6	67.47	67.47	67.6	67.07	51
September 08, 2025	67.83	67.07	67.07	67.83	67.07	1,644
September 05, 2025	67.45	67.81	67.81	67.98	66.94	415
September 04, 2025	67.13	66.28	66.28	67.65	66.28	416
September 03, 2025	66.27	66.5	66.5	66.89	65.98	667
September 02, 2025	66.59	66.27	66.27	66.91	66.21	367
August 29, 2025	66.7	66.73	66.73	66.84	66.55	154
August 28, 2025	66.8	66.22	66.22	66.95	66.16	126
August 27, 2025	66.43	66.79	66.79	66.79	65.95	388
August 26, 2025	66.02	65.99	65.99	66.12	65.25	289
August 22, 2025	66.77	67.38	67.38	67.38	65.98	317
August 21, 2025	66.33	66.34	66.34	66.79	65.95	692
August 20, 2025	66	66.35	66.35	66.74	65.6	396
August 19, 2025	65.1	65.99	65.99	65.99	64.83	197
August 18, 2025	65.06	65.08	65.08	65.55	64.98	140
August 15, 2025	65.33	65.28	65.28	65.54	64.86	85
August 14, 2025	65.7	64.92	64.92	65.7	64.92	428
August 13, 2025	65.56	65.4	65.4	65.64	65.07	875
August 12, 2025	65.87	64.97	64.97	65.94	64.63	136
August 11, 2025	65.9	65.8	65.8	66.25	65.42	196
August 08, 2025	65.88	65.71	65.71	65.88	65.35	86
August 07, 2025	65.2	65.29	65.29	65.32	64.8	600
August 06, 2025	66	65.69	65.69	66.44	65.69	678
August 05, 2025	66.1	65.68	65.68	66.14	65.62	277
August 04, 2025	64.99	65.75	65.75	66	64.73	412
August 01, 2025	63.2	64.5	64.5	65.01	63.2	127
July 31, 2025	63.61	64.57	64.57	64.77	63	4,200
July 30, 2025	64.84	64.69	64.69	66.45	64.39	778
July 29, 2025	64.4	64.53	64.53	64.79	64.01	467
July 28, 2025	64.2	64.37	64.37	64.81	64.05	276
July 25, 2025	64.5	64.17	64.17	64.58	63.84	182
July 24, 2025	64.2	63.66	63.66	64.2	62.88	588

W. P. Carey Inc. (0LS8.L) LSE