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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.28	67.12	67.12	67.38	66.23	1.31M
November 20, 2025	66.47	66.28	66.28	66.82	66.04	1.37M
November 19, 2025	66.88	66.15	66.15	67.33	65.98	910,864
November 18, 2025	66.87	66.88	66.88	67.18	66.6	987,300
November 17, 2025	67.84	67	67	68	66.85	812,354
November 14, 2025	67.87	67.64	67.64	68.16	67.29	911,800
November 13, 2025	67.38	67.54	67.54	67.99	67.34	1.27M
November 12, 2025	67.5	67.37	67.37	67.82	67.34	911,523
November 11, 2025	67.22	67.89	67.89	68.16	66.89	1.35M
November 10, 2025	67.31	66.86	66.86	67.49	66.62	1.12M
November 07, 2025	66.45	67.37	67.37	67.41	66.26	1.31M
November 06, 2025	66.48	66.26	66.26	67.44	66.19	1.86M
November 05, 2025	66	66.49	66.49	66.74	65.93	1.68M
November 04, 2025	65.99	65.92	65.92	66.18	65.33	1.45M
November 03, 2025	65.54	65.91	65.91	66.01	65.06	1.4M
October 31, 2025	65.16	66	66	66.2	64.72	1.98M
October 30, 2025	66.37	65.26	65.26	66.75	65.26	1.59M
October 29, 2025	67.41	66.28	66.28	68.56	65.8	2.02M
October 28, 2025	66.69	66.11	66.11	66.69	65.78	946,059
October 27, 2025	66.49	66.85	66.85	66.85	66.07	1.32M
October 24, 2025	67.95	66.81	66.81	68	66.71	952,873
October 23, 2025	67.96	67.9	67.9	68.54	67.1	844,400
October 22, 2025	67.86	67.65	67.65	68.14	67.56	1.2M
October 21, 2025	68.97	67.51	67.51	68.97	67	1.1M
October 20, 2025	68.75	68.68	68.68	68.94	67.94	808,722
October 17, 2025	68.38	68.46	68.46	68.61	67.77	990,700

W. P. Carey Inc. (WPC) NYSE