Singapore markets close in 7 hours 31 minutes

W. P. Carey Inc. (WPC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.33-1.84 (-3.11%)
At close: 04:00PM EDT
57.44 +0.11 (+0.19%)
After hours: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202459.0059.0657.2257.3357.33951,072
22 May 202459.7759.9259.0759.1759.17892,800
21 May 202459.9960.5259.8559.9959.99736,200
20 May 202459.9760.3359.7360.1160.11782,800
17 May 202459.5660.2059.1760.1160.11738,000
16 May 202459.4759.7959.2659.5659.561,003,000
15 May 202460.0060.0459.4559.4759.471,095,400
14 May 202459.1859.4558.8859.3559.35856,400
13 May 202458.8458.8458.1858.6758.67999,800
10 May 202457.9858.4657.6658.3958.39723,300
09 May 202457.2157.9356.9157.8557.85753,400
08 May 202457.5157.5356.4856.7956.79867,400
07 May 202457.9958.3557.6757.7757.771,485,900
06 May 202457.0257.7156.8157.6357.631,475,700
03 May 202456.8757.3256.1156.6856.681,392,600
02 May 202455.3656.3455.0255.9255.921,786,900
01 May 202454.0555.6453.3854.6354.631,789,700
30 Apr 202455.2255.7454.7954.8454.841,196,400
29 Apr 202455.0956.1555.0955.7055.701,151,000
26 Apr 202456.1356.5854.9955.0355.031,167,400
25 Apr 202456.1356.5655.5255.9855.981,057,000
24 Apr 202455.9456.6555.7156.4656.46695,300
23 Apr 202455.9856.9355.9856.3156.31645,900
22 Apr 202456.0156.5055.6856.2256.221,221,300
19 Apr 202454.7756.2254.7456.2156.211,277,300
18 Apr 202453.8154.7153.4954.6554.651,189,900
17 Apr 202453.5354.0553.3853.5153.511,080,300
16 Apr 202453.8053.9253.0953.3253.321,279,800
15 Apr 202454.9655.6153.7954.0154.011,246,100
12 Apr 202455.6155.8454.9554.9754.971,151,200
11 Apr 202456.1956.2755.5155.5855.581,385,700
10 Apr 202456.3156.6755.1955.6655.661,325,100
09 Apr 202456.0157.7756.0157.7657.761,160,200
08 Apr 202455.3756.0655.1856.0056.00725,700
05 Apr 202454.8155.3954.5355.2755.27756,600
04 Apr 202455.3255.8954.8755.1055.10766,600
03 Apr 202454.9655.3554.8254.9454.94854,200
02 Apr 202455.7155.8954.8755.1555.151,035,000
01 Apr 202456.2856.3755.6856.0756.07772,800
28 Mar 202456.1556.6155.9856.4456.441,227,800
27 Mar 202455.1155.9855.1155.9755.971,084,300
27 Mar 20240.865 Dividend
26 Mar 202455.6655.9755.5155.6154.74838,500
25 Mar 202456.0456.5055.5055.5854.721,502,900
22 Mar 202456.8256.8355.8555.9655.091,481,900
21 Mar 202456.6156.9056.3456.5055.62936,800
20 Mar 202455.6756.5555.6756.3255.44901,900
19 Mar 202455.5856.1055.2555.9255.051,512,700
18 Mar 202455.5856.1955.3155.4254.561,442,400
15 Mar 202455.2556.2755.1955.9955.123,264,700
14 Mar 202456.5756.5754.9155.5254.661,928,000
13 Mar 202457.0357.7056.2456.4655.581,375,800
12 Mar 202458.0658.2756.9057.1256.231,408,900
11 Mar 202457.5358.4057.4758.1457.241,136,700
08 Mar 202457.6258.2657.4557.5756.671,280,600
07 Mar 202457.5258.1257.0457.0956.201,693,100
06 Mar 202457.1057.7457.1057.3656.471,574,700
05 Mar 202457.2957.6856.6256.7855.901,203,000
04 Mar 202456.3657.4555.9157.3456.451,309,300
01 Mar 202456.1556.4355.5456.3655.481,634,500
29 Feb 202456.2256.8156.0856.3355.452,597,300
28 Feb 202454.6155.7754.5255.6354.761,832,200
27 Feb 202455.1055.5754.8854.8854.031,495,300
26 Feb 202455.9555.9554.4054.8453.991,251,800
23 Feb 202456.5056.7955.9855.9855.111,344,800
22 Feb 202456.8257.0056.1356.5955.711,046,200
21 Feb 202456.9457.4456.5956.8856.00967,400
20 Feb 202457.2657.6356.8556.9456.051,165,200
16 Feb 202456.9057.6556.4357.4056.512,259,500
15 Feb 202456.3057.4156.2357.3056.411,264,500
14 Feb 202455.9656.6155.6555.8354.961,582,000
13 Feb 202455.6256.0054.7255.8855.011,881,700
12 Feb 202456.6657.6856.2956.8555.971,582,200
09 Feb 202460.0960.8256.3457.3856.493,734,700
08 Feb 202460.5761.5760.3961.3560.401,204,300
07 Feb 202460.8361.2360.3660.9059.951,178,400
06 Feb 202460.0360.9059.8360.6859.741,721,500
05 Feb 202460.7260.8159.7859.9759.041,146,200
02 Feb 202462.0163.1460.7961.6160.651,522,500
01 Feb 202462.0662.7761.4562.7161.731,877,800
31 Jan 202462.7462.9761.3661.9661.001,667,800
30 Jan 202463.0263.1562.3462.3561.381,174,600
29 Jan 202462.8863.4662.5663.2662.281,258,800
26 Jan 202463.6564.0062.8262.8461.861,251,100
25 Jan 202464.5264.8163.2063.4762.481,758,900
24 Jan 202465.6465.7663.4263.7162.721,475,900
23 Jan 202465.0165.2564.3165.0664.051,513,400
22 Jan 202465.9866.4264.4564.8263.811,542,400
19 Jan 202465.3265.8864.7165.6664.641,278,000
18 Jan 202466.0766.2164.8465.1464.131,442,700
17 Jan 202466.0466.9965.2066.0565.021,152,300
16 Jan 202466.7667.1766.4567.0165.971,020,500
12 Jan 202467.1467.4066.4167.3766.32901,100
11 Jan 202466.5066.6665.6266.5865.541,168,500
10 Jan 202466.8367.2966.1666.7365.691,164,700
09 Jan 202466.4967.2466.1266.8165.771,253,500
08 Jan 202464.6667.0864.5366.8865.841,413,400
05 Jan 202464.1965.3563.8864.8563.84915,100
04 Jan 202464.3365.3864.1064.6563.641,504,700
03 Jan 202465.1865.3764.2864.5463.541,592,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...