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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.35	67.02	67.02	67.02	66.34	25
December 03, 2025	66.7	66.31	66.31	66.94	66.29	5,533
December 02, 2025	67.59	66.55	66.55	67.59	66.54	475
December 01, 2025	67.16	67.15	67.15	67.5	66.85	143
November 28, 2025	67.8	67.48	67.48	67.84	66.78	71
November 26, 2025	67.33	67.81	67.81	67.81	67.33	194
November 25, 2025	67.15	67.73	67.73	67.82	66.99	165
November 24, 2025	66.41	67.26	67.26	67.3	66.41	257
November 21, 2025	66.38	66.41	67.19	67.19	66.05	317
November 20, 2025	66.15	66.61	66.61	66.98	66.15	84
November 19, 2025	66.82	66.31	66.31	66.87	66.25	18
November 18, 2025	66.75	66.87	66.87	66.99	66.16	1,202
November 17, 2025	67.84	67.19	67.19	67.84	67.07	365
November 14, 2025	67.87	67.4	67.4	68.02	67.17	493
November 13, 2025	67.32	67.76	67.76	67.88	67.23	251
November 12, 2025	68	67.46	67.46	68	67.46	231
November 11, 2025	67.41	67.87	67.87	67.95	66.79	41
November 10, 2025	66.56	66.91	66.91	67.4	66.56	19
November 07, 2025	66.11	67.03	67.03	67.16	66.11	363
November 06, 2025	67.52	66.59	66.59	67.52	66.44	530
November 05, 2025	66.01	66.63	66.63	66.63	65.9	1,386
November 04, 2025	65.85	66	66	66.13	65.44	407
November 03, 2025	65.54	65.53	65.53	66	65.37	60
October 31, 2025	66.45	65.97	65.97	66.45	64.49	772
October 30, 2025	66.37	65.51	65.51	66.37	65.46	148
October 29, 2025	66.8	66.02	66.02	67.9	66.02	149
October 28, 2025	66.69	65.89	65.89	66.69	65.89	364
October 27, 2025	66.93	66.6	66.6	67.86	65.62	152
October 24, 2025	67	67.44	67.58	68.05	67	15
October 23, 2025	68.05	67.64	67.64	68.05	66.73	92
October 22, 2025	67.86	67.79	67.79	67.88	67.65	409
October 21, 2025	68.97	68.68	68.68	68.97	68.52	254
October 20, 2025	68.12	68.56	68.56	68.82	68.02	234
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

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