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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	68.31	68.18	68.18	68.85	67.83	908,700
October 15, 2025	67.73	68.18	68.18	68.4	67.59	913,725
October 14, 2025	67.48	67.68	67.68	68.2	67.42	1.06M
October 13, 2025	66.84	67.53	67.53	67.73	66.6	701,626
October 10, 2025	67.13	66.86	66.86	67.57	66.77	707,460
October 09, 2025	67.44	67.07	67.07	67.83	66.88	685,671
October 08, 2025	68.28	67.23	67.23	68.28	67.16	1.04M
October 07, 2025	68.2	68.21	68.21	68.56	67.88	937,743
October 06, 2025	68.54	68.17	68.17	68.9	68.05	1.31M
October 03, 2025	68.44	69.2	69.2	69.79	68.11	1.25M
October 02, 2025	68.33	68.44	68.44	68.61	67.72	809,404
October 01, 2025	67.78	68.47	68.47	68.84	67.74	1.41M
September 30, 2025	67.41	67.57	67.57	67.73	67.18	1.11M
September 29, 2025	68.55	68.08	67.17	68.8	68.01	1.23M
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

W. P. Carey Inc. (WPC) NYSE