Skip to main content

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

55.05 +0.27 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.53 46.80 46.30 46.67 566,620 +0.07(+0.15%)
May 30, 2018 46.26 46.89 45.95 46.60 468,889 +0.35(+0.75%)
May 29, 2018 45.54 46.27 45.43 46.26 635,349 +0.58(+1.26%)
May 25, 2018 45.68 45.68 45.68 0 +0.18(+0.40%)
May 24, 2018 45.66 45.83 45.15 45.50 529,243 -0.17(-0.37%)
May 23, 2018 45.18 45.87 45.14 45.67 370,082 +0.50(+1.11%)
May 22, 2018 45.08 45.30 44.93 45.17 478,843 +0.11(+0.25%)
May 21, 2018 44.86 45.30 44.48 45.05 368,244 +0.31(+0.68%)
May 18, 2018 44.76 44.76 44.38 44.75 404,364 +0.28(+0.62%)
May 17, 2018 45.00 45.05 44.40 44.47 483,921 -0.48(-1.07%)
May 16, 2018 45.08 45.24 44.94 44.95 406,849 -0.01(-0.03%)
May 15, 2018 45.19 45.26 44.80 44.96 575,605 -0.44(-0.98%)
May 14, 2018 45.70 45.78 45.07 45.41 364,918 -0.29(-0.64%)
May 11, 2018 46.00 46.25 45.62 45.70 422,828 -0.25(-0.54%)
May 10, 2018 45.97 46.03 45.68 45.95 414,774 +0.12(+0.27%)
May 09, 2018 45.51 45.96 45.38 45.83 642,668 +0.31(+0.69%)
May 08, 2018 45.37 45.72 45.24 45.51 886,085 +0.01(+0.03%)
May 07, 2018 44.85 45.62 44.74 45.50 1,059,274 +0.92(+2.07%)
May 04, 2018 43.89 44.65 43.76 44.58 376,904 +0.44(+1.01%)
May 03, 2018 44.10 44.49 43.99 44.13 498,023 -0.12(-0.28%)
May 02, 2018 44.30 44.44 43.59 44.26 625,054 -0.20(-0.45%)
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.