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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.71	68.45	68.45	68.76	67.71	1.61M
September 25, 2025	67.53	67.4	67.4	67.87	67.15	988,215
September 24, 2025	67.84	67.32	67.32	67.85	67.22	1.25M
September 23, 2025	67.12	67.73	67.73	67.87	67.02	775,300
September 22, 2025	67.55	67.1	67.1	67.55	66.86	828,100
September 19, 2025	67.62	67.17	67.17	67.91	67.11	3.45M
September 18, 2025	67.54	67.45	67.45	68.03	67.31	770,300
September 17, 2025	68.3	67.94	67.94	68.88	67.79	1.07M
September 16, 2025	68.37	68.09	68.09	68.67	67.94	1.23M
September 15, 2025	68.71	68.65	68.65	69	68.5	1.11M
September 12, 2025	68.47	68.7	68.7	68.98	68.22	1.04M
September 11, 2025	68.08	68.46	68.46	68.63	67.72	984,345
September 10, 2025	67.62	67.46	67.46	68.16	67.36	929,821
September 09, 2025	67.13	67.75	67.75	67.81	66.97	991,962
September 08, 2025	67.41	67.35	67.35	67.82	67	1.12M
September 05, 2025	67.31	68.12	68.12	68.28	67.29	1.37M
September 04, 2025	66.98	66.9	66.9	67.64	66.15	915,800
September 03, 2025	66.23	66.74	66.74	66.76	65.96	853,542
September 02, 2025	66.73	66.27	66.27	66.94	65.71	1.06M
August 29, 2025	66.55	67.1	67.1	67.11	66.49	850,711
August 28, 2025	66.8	66.48	66.48	66.8	66.07	749,247
August 27, 2025	66.14	66.84	66.84	67.13	66.09	1.08M
August 26, 2025	65.89	65.93	65.93	66.26	65.64	2.08M
August 25, 2025	66.03	65.86	65.86	66.52	65.86	1.61M
August 22, 2025	66.77	66.11	66.11	67.4	66.02	1.45M
August 21, 2025	66.33	66.52	66.52	66.76	66.16	657,150
August 20, 2025	65.91	66.62	66.62	66.8	65.67	1.15M
August 19, 2025	64.89	65.57	65.57	66.03	64.68	1.74M
August 18, 2025	65.15	64.66	64.66	65.41	64.6	1.06M
August 15, 2025	65.33	65.13	65.13	65.38	64.91	1.3M
August 14, 2025	65.49	65.18	65.18	65.58	64.91	827,726
August 13, 2025	65.56	65.73	65.73	65.75	64.91	1.14M
August 12, 2025	65.87	65.46	65.46	65.89	64.58	906,187
August 11, 2025	65.82	65.6	65.6	66.1	65.36	893,918
August 08, 2025	65.82	65.88	65.88	65.94	65.37	934,600
August 07, 2025	64.88	65.78	65.78	65.8	64.66	1.11M
August 06, 2025	66.01	64.83	64.83	66.26	64.73	1.71M
August 05, 2025	65.99	66.12	66.12	66.22	65.56	1.18M
August 04, 2025	64.98	66.08	66.08	66.24	64.79	1.69M
August 01, 2025	65.02	64.98	64.98	65.09	64.08	1.47M
July 31, 2025	63.35	64.16	64.16	64.83	63.22	1.7M
July 30, 2025	64.91	63.67	63.67	66.64	63.15	2.67M
July 29, 2025	64.6	64.7	64.7	64.78	64.04	2.06M
July 28, 2025	64.41	64.03	64.03	64.9	63.96	1.64M
July 25, 2025	64.47	64.6	64.6	64.65	63.8	1.11M
July 24, 2025	63.42	64.44	64.44	64.48	63.22	1.79M
July 23, 2025	63.55	63.43	63.43	64.19	62.99	1.25M
July 22, 2025	61.8	63.72	63.72	63.77	61.8	1.51M
July 21, 2025	62.02	61.83	61.83	62.48	61.67	1.04M
July 18, 2025	61.33	61.69	61.69	61.76	61.19	892,400
July 17, 2025	61.44	61.29	61.29	61.9	61.09	1M
July 16, 2025	61.65	61.77	61.77	62.23	61.43	918,031
July 15, 2025	63.29	61.68	61.68	63.88	61.65	1.18M
July 14, 2025	62.79	63.48	63.48	63.51	62.79	821,544
July 11, 2025	62.01	62.84	62.84	63.02	61.65	1.14M
July 10, 2025	61.74	62.48	62.48	63.08	61.61	1.14M
July 09, 2025	62.26	61.8	61.8	62.49	61.76	883,559
July 08, 2025	62.18	62.3	62.3	62.93	62	1.23M
July 07, 2025	63.31	62.66	62.66	63.5	62.38	1.05M
July 03, 2025	63.29	63.23	63.23	63.59	62.89	441,100

W. P. Carey Inc. (WPC) NYSE