W. P. Carey Inc. - WPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72	72.38	72.38	72.71	71.57	1.89M
February 19, 2026	71.5	71.8	71.8	71.89	71	2.29M
February 18, 2026	71.6	71.39	71.39	71.65	70.6	4.56M
February 17, 2026	74.24	74.16	74.16	74.72	73.37	1.03M
February 13, 2026	73.48	74.2	74.2	74.24	72.61	1.16M
February 12, 2026	72.57	73.1	73.1	74.29	72.47	1.79M
February 11, 2026	72.72	72.28	72.28	73	70.81	1.89M
February 10, 2026	71.58	72.59	72.59	72.68	71.39	1.27M
February 09, 2026	71.17	71.52	71.52	71.57	70.65	1.19M
February 06, 2026	71.75	71.21	71.21	72.33	71.06	1.62M
February 05, 2026	70.3	71.38	71.38	71.74	70.08	1.43M
February 04, 2026	69.75	70.03	70.03	70.69	69.17	1.14M
February 03, 2026	68.52	69.25	69.25	69.34	68.28	1.18M
February 02, 2026	69.75	68.37	68.37	70.12	68.3	1.1M
January 30, 2026	69.03	69.75	69.75	69.75	68.38	1.53M
January 29, 2026	68.44	69.17	69.17	69.3	68.02	1.55M
January 28, 2026	69.22	67.9	67.9	69.29	67.72	1.34M
January 27, 2026	68.67	69.18	69.18	69.4	68.59	1.09M
January 26, 2026	69.57	68.58	68.58	69.96	68.44	1.29M
January 23, 2026	68.6	69.37	69.37	69.39	68.44	935,600
January 22, 2026	69.59	68.55	68.55	69.97	68.28	1.3M
January 21, 2026	70.17	69.59	69.59	70.17	69.06	1.32M
January 20, 2026	70.04	69.93	69.93	70.17	69.06	1.08M
January 16, 2026	68.73	70.26	70.26	70.28	68.68	1.77M
January 15, 2026	68.5	68.92	68.92	68.95	68.12	1.48M
January 14, 2026	67.42	67.8	67.8	67.93	66.76	1.11M
January 13, 2026	66.45	67.03	67.03	67.35	66.25	1.08M
January 12, 2026	66.81	66.78	66.78	67.17	66.5	870,100
January 09, 2026	67.4	66.5	66.5	68.05	66.38	1.06M
January 08, 2026	66.36	67.46	67.46	67.52	66.36	1.37M
January 07, 2026	64.99	66.31	66.31	66.71	64.13	1.68M
January 06, 2026	64.02	64.39	64.39	64.6	63.72	1.27M
January 05, 2026	64.76	64.09	64.09	64.94	63.08	1.66M
January 02, 2026	64.35	64.86	64.86	65.11	63.85	831,600
December 31, 2025	64.4	64.36	64.36	64.61	64.06	1.2M
December 30, 2025	64.94	65.28	65.28	65.32	64.83	971,737
December 29, 2025	65.07	64.78	64.78	65.15	64.63	974,812
December 26, 2025	64.66	64.82	64.82	64.92	64.59	459,800
December 24, 2025	64.4	64.64	64.64	64.71	64.08	579,904
December 23, 2025	64.48	64.17	64.17	64.65	64.03	914,700
December 22, 2025	64.26	64.42	64.42	64.48	63.85	863,139
December 19, 2025	64.33	64.62	64.62	65.05	64.12	3.46M
December 18, 2025	65.25	64.42	64.42	65.51	64.33	1.56M
December 17, 2025	64.74	65.15	65.15	65.41	64.7	1.93M
December 16, 2025	65.88	64.97	64.97	65.9	64.4	1.32M
December 15, 2025	65.62	65.75	65.75	65.82	65.17	1.44M
December 12, 2025	65.66	65.01	65.01	66.01	64.25	1.3M
December 11, 2025	66.23	65.41	65.41	66.5	65.21	1.34M
December 10, 2025	65.3	66	66	66.24	65.22	2.16M
December 09, 2025	65.03	65.04	65.04	66.22	65.03	1.27M
December 08, 2025	65.65	65.15	65.15	65.84	64.82	1.53M
December 05, 2025	66.63	66.31	66.31	66.95	66.26	959,630
December 04, 2025	66.34	66.81	66.81	67.07	66.33	1.4M
December 03, 2025	66.7	66.59	66.59	67.01	66.17	1.15M
December 02, 2025	67.2	66.44	66.44	67.57	66.41	860,109
December 01, 2025	67.15	67.24	67.24	67.65	66.82	1.62M
November 28, 2025	67.51	67.37	67.37	67.76	67.37	518,300
November 26, 2025	67.33	67.39	67.39	67.84	67.25	1.06M
November 25, 2025	67.38	67.26	67.26	67.96	67.18	1.21M
November 24, 2025	66.94	67.04	67.04	67.45	66.78	992,411

W. P. Carey Inc. (WPC) NYSE