Skip to main content

W.P. Carey & Company Llc (NY: WPC )

55.81 -0.21 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 56.02 56.31 55.47 55.81 1,158,425 -0.21(-0.37%)
Dec 02, 2024 57.00 57.04 55.76 56.02 1,093,670 -1.04(-1.82%)
Nov 29, 2024 57.55 57.99 56.95 57.06 762,731 -0.45(-0.78%)
Nov 27, 2024 57.25 58.30 57.25 57.51 885,378 +0.67(+1.18%)
Nov 26, 2024 57.20 57.25 56.31 56.84 939,037 -0.70(-1.22%)
Nov 25, 2024 57.10 58.03 57.05 57.54 2,140,151 +0.44(+0.77%)
Nov 22, 2024 57.10 57.55 56.85 57.10 889,719 +0.25(+0.44%)
Nov 21, 2024 56.50 57.02 56.36 56.85 727,068 +0.26(+0.46%)
Nov 20, 2024 56.22 56.98 55.63 56.59 746,788 +0.11(+0.19%)
Nov 19, 2024 56.10 56.84 55.73 56.48 846,586 +0.25(+0.44%)
Nov 18, 2024 55.50 56.28 55.39 56.23 1,023,801 +0.46(+0.82%)
Nov 15, 2024 54.65 56.03 54.54 55.77 1,704,410 +0.92(+1.68%)
Nov 14, 2024 55.51 55.64 54.75 54.85 962,519 -0.56(-1.01%)
Nov 13, 2024 55.60 56.09 55.31 55.41 755,503 +0.18(+0.33%)
Nov 12, 2024 55.43 55.93 55.12 55.23 963,409 -0.50(-0.90%)
Nov 11, 2024 56.85 57.10 55.63 55.73 1,280,235 -1.00(-1.76%)
Nov 08, 2024 55.59 56.91 55.54 56.73 1,116,366 +1.03(+1.85%)
Nov 07, 2024 55.58 55.78 55.19 55.70 1,152,238 +0.29(+0.52%)
Nov 06, 2024 56.10 56.16 54.51 55.41 1,539,767 -0.37(-0.66%)
Nov 05, 2024 55.16 55.93 54.88 55.78 1,418,352 +0.44(+0.80%)
Nov 04, 2024 55.40 55.91 55.11 55.34 1,020,388 +0.22(+0.40%)
Nov 01, 2024 55.98 56.61 54.98 55.12 1,583,849 -0.60(-1.08%)
Oct 31, 2024 56.25 56.59 55.66 55.72 1,742,939 -0.47(-0.84%)
Oct 30, 2024 57.40 58.02 55.59 56.19 2,129,104 -0.51(-0.90%)
Oct 29, 2024 57.33 57.44 56.69 56.70 1,377,814 -0.78(-1.36%)
Oct 28, 2024 57.55 58.05 57.43 57.48 973,133 +0.20(+0.35%)
Oct 25, 2024 58.68 58.89 57.15 57.28 975,363 -1.27(-2.17%)
Oct 24, 2024 58.98 59.40 58.51 58.55 938,346 -0.48(-0.81%)
Oct 23, 2024 58.73 59.35 58.73 59.03 662,015 -0.02(-0.03%)
Oct 22, 2024 58.78 59.33 58.67 59.05 942,115 +0.16(+0.27%)
Oct 21, 2024 59.89 60.20 58.83 58.89 1,131,180 -1.12(-1.87%)
Oct 18, 2024 59.42 60.04 59.12 60.01 712,632 +0.71(+1.20%)
Oct 17, 2024 59.65 60.03 59.08 59.30 769,721 -0.62(-1.03%)
Oct 16, 2024 59.76 60.15 59.37 59.92 1,148,644 +0.35(+0.59%)
Oct 15, 2024 59.90 60.31 58.91 59.57 1,571,808 -0.35(-0.58%)
Oct 14, 2024 59.58 60.39 59.40 59.92 756,045 +0.10(+0.17%)
Oct 11, 2024 59.61 59.98 59.39 59.82 589,337 +0.50(+0.84%)
Oct 10, 2024 59.65 60.00 59.28 59.32 987,113 -0.53(-0.89%)
Oct 09, 2024 59.59 59.96 59.53 59.85 725,511 +0.25(+0.42%)
Oct 08, 2024 60.04 60.12 59.33 59.60 890,590 -0.47(-0.78%)
Oct 07, 2024 60.00 60.35 59.80 60.07 1,018,481 -0.18(-0.30%)
Oct 04, 2024 60.83 60.88 59.85 60.25 1,116,172 -0.75(-1.23%)
Oct 03, 2024 60.91 61.13 60.46 61.00 583,948 -0.08(-0.13%)
Oct 02, 2024 60.89 61.29 60.53 61.08 821,457 -0.24(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.