W. P. Carey Inc. (WPC) NYSE

64.64

+0.465(+0.72%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202564.4864.1764.1764.6564.03914,700
December 22, 202564.2664.4264.4264.4863.85863,139
December 19, 202564.3364.6264.6265.0564.123.46M
December 18, 202565.2564.4264.4265.5164.331.56M
December 17, 202564.7465.1565.1565.4164.71.93M
December 16, 202565.8864.9764.9765.964.41.32M
December 15, 202565.6265.7565.7565.8265.171.44M
December 12, 202565.6665.0165.0166.0164.251.3M
December 11, 202566.2365.4165.4166.565.211.34M
December 10, 202565.3666666.2465.222.16M
December 09, 202565.0365.0465.0466.2265.031.27M
December 08, 202565.6565.1565.1565.8464.821.53M
December 05, 202566.6366.3166.3166.9566.26959,630
December 04, 202566.3466.8166.8167.0766.331.4M
December 03, 202566.766.5966.5967.0166.171.15M
December 02, 202567.266.4466.4467.5766.41860,109
December 01, 202567.1567.2467.2467.6566.821.62M
November 28, 202567.5167.3767.3767.7667.37518,300
November 26, 202567.3367.3967.3967.8467.251.06M
November 25, 202567.3867.2667.2667.9667.181.21M
November 24, 202566.9467.0467.0467.4566.78992,411
November 21, 202566.2867.1267.1267.3866.231.31M
November 20, 202566.4766.2866.2866.8266.041.37M
November 19, 202566.8866.1566.1567.3365.98910,864
November 18, 202566.8766.8866.8867.1866.6987,300
November 17, 202567.8467676866.85812,354
November 14, 202567.8767.6467.6468.1667.29911,800
November 13, 202567.3867.5467.5467.9967.341.27M
November 12, 202567.567.3767.3767.8267.34911,523
November 11, 202567.2267.8967.8968.1666.891.35M
November 10, 202567.3166.8666.8667.4966.621.12M
November 07, 202566.4567.3767.3767.4166.261.31M
November 06, 202566.4866.2666.2667.4466.191.86M
November 05, 20256666.4966.4966.7465.931.68M
November 04, 202565.9965.9265.9266.1865.331.45M
November 03, 202565.5465.9165.9166.0165.061.4M
October 31, 202565.16666666.264.721.98M
October 30, 202566.3765.2665.2666.7565.261.59M
October 29, 202567.4166.2866.2868.5665.82.02M
October 28, 202566.6966.1166.1166.6965.78946,059
October 27, 202566.4966.8566.8566.8566.071.32M
October 24, 202567.9566.8166.816866.71952,873
October 23, 202567.9667.967.968.5467.1844,400
October 22, 202567.8667.6567.6568.1467.561.2M
October 21, 202568.9767.5167.5168.97671.1M
October 20, 202568.7568.6868.6868.9467.94808,722
October 17, 202568.3868.4668.4668.6167.77990,700
October 16, 202568.3168.1868.1868.8567.83908,700
October 15, 202567.7368.1868.1868.467.59913,725
October 14, 202567.4867.6867.6868.267.421.06M
October 13, 202566.8467.5367.5367.7366.6701,626
October 10, 202567.1366.8666.8667.5766.77707,460
October 09, 202567.4467.0767.0767.8366.88685,671
October 08, 202568.2867.2367.2368.2867.161.04M
October 07, 202568.268.2168.2168.5667.88937,743
October 06, 202568.5468.1768.1768.968.051.31M
October 03, 202568.4469.269.269.7968.111.25M
October 02, 202568.3368.4468.4468.6167.72809,404
October 01, 202567.7868.4768.4768.8467.741.41M
September 30, 202567.4167.5767.5767.7367.181.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved