Dark

WPC
W.P. Carey Inc. (REIT)
stock NYSE

At Close

Aug 22, 2025 3:59:55 PM EDT

66.09USD-0.646%(-0.43)1,446,062

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 22, 2025 8:40:30 AM EDT

66.52USD0.000%(0.00)1,000

After-hours

Aug 22, 2025 4:00:30 PM EDT

66.11USD+0.030%(+0.02)3,057

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	66.7700	67.4000	66.0200	66.1100	-0.616%	1,446,062	0.000%
2025-08-21	66.3300	66.7600	66.1601	66.5200	-0.150%	657,150	-0.616%
2025-08-20	65.9100	66.8000	65.6700	66.6200	+1.601%	1,147,335	-0.766%
2025-08-19	64.8900	66.0300	64.6800	65.5700	+1.407%	1,737,505	+0.824%
2025-08-18	65.1500	65.4050	64.6000	64.6600	-0.722%	1,061,007	+2.242%
2025-08-15	65.3300	65.3750	64.9050	65.1300	-0.077%	1,301,322	+1.505%
2025-08-14	65.4900	65.5800	64.9100	65.1800	-0.837%	827,726	+1.427%
2025-08-13	65.5600	65.7500	64.9100	65.7300	+0.412%	1,137,670	+0.578%
2025-08-12	65.8700	65.8900	64.5800	65.4600	-0.213%	906,187	+0.993%
2025-08-11	65.8200	66.1000	65.3600	65.6000	-0.425%	893,918	+0.777%
2025-08-08	65.8200	65.9400	65.3700	65.8800	+0.152%	934,551	+0.349%
2025-08-07	64.8800	65.8000	64.6600	65.7800	+1.465%	1,106,772	+0.502%
2025-08-06	66.0100	66.2599	64.7300	64.8300	-1.951%	1,711,483	+1.974%
2025-08-05	65.9900	66.2200	65.5600	66.1200	+0.061%	1,175,220	-0.015%
2025-08-04	64.9800	66.2400	64.7900	66.0800	+1.693%	1,686,367	+0.045%
2025-08-01	65.0200	65.0900	64.0800	64.9800	+1.278%	1,472,459	+1.739%
2025-07-31	63.3500	64.8350	63.2200	64.1600	+0.770%	1,698,869	+3.039%
2025-07-30	64.9100	66.6350	63.1500	63.6700	-1.592%	2,671,062	+3.832%
2025-07-29	64.6000	64.7800	64.0350	64.7000	+1.046%	2,055,491	+2.179%
2025-07-28	64.4100	64.9000	63.9606	64.0300	-0.882%	1,636,099	+3.248%
2025-07-25	64.4700	64.6500	63.8000	64.6000	+0.248%	1,113,483	+2.337%
2025-07-24	63.4200	64.4800	63.2150	64.4400	+1.592%	1,791,065	+2.592%
2025-07-23	63.5500	64.1900	62.9900	63.4300	-0.455%	1,250,390	+4.225%
2025-07-22	61.8000	63.7700	61.8000	63.7200	+3.057%	1,510,554	+3.751%
2025-07-21	62.0200	62.4800	61.6700	61.8300	+0.227%	1,042,491	+6.922%
2025-07-18	61.3300	61.7600	61.1937	61.6900	+0.653%	892,689	+7.165%
2025-07-17	61.4400	61.9000	61.0900	61.2900	-0.777%	1,003,032	+7.864%
2025-07-16	61.6500	62.2300	61.4300	61.7700	+0.146%	918,031	+7.026%
2025-07-15	63.2900	63.8800	61.6500	61.6800	-2.836%	1,183,630	+7.182%
2025-07-14	62.7900	63.5050	62.7900	63.4800	+1.018%	821,544	+4.143%
2025-07-11	62.0100	63.0200	61.6500	62.8400	+0.576%	1,142,204	+5.204%
2025-07-10	61.7400	63.0800	61.6100	62.4800	+1.100%	1,139,874	+5.810%
2025-07-09	62.2600	62.4900	61.7600	61.8000	-0.803%	883,559	+6.974%
2025-07-08	62.1800	62.9300	62.0001	62.3000	-0.575%	1,233,904	+6.116%
2025-07-07	63.3100	63.5000	62.3800	62.6600	-0.901%	1,051,565	+5.506%
2025-07-03	63.2900	63.5899	62.8900	63.2300	-0.142%	441,062	+4.555%
2025-07-02	62.8800	63.3400	62.6900	63.3200	+0.524%	953,634	+4.406%
2025-07-01	62.2600	63.6450	62.1450	62.9900	+0.978%	1,511,884	+4.953%
2025-06-30	62.0600	62.4200	61.1200	62.3800	-0.779%	1,491,947	+5.979%
2025-06-27	62.8700	63.6200	62.5300	62.8700	-0.175%	1,646,247	+5.153%
2025-06-26	62.8400	63.0799	62.2700	62.9800	+0.527%	1,138,508	+4.970%
2025-06-25	64.0000	64.1200	62.6300	62.6500	-2.702%	1,917,365	+5.523%
2025-06-24	64.5100	64.7000	64.1000	64.3900	-0.217%	1,061,600	+2.671%
2025-06-23	63.6700	64.5700	63.6100	64.5300	+1.782%	1,128,495	+2.448%
2025-06-20	63.5600	64.1200	63.1000	63.4000	-0.487%	3,624,059	+4.274%
2025-06-18	63.1700	63.9750	63.0300	63.7100	+1.127%	1,197,217	+3.767%
2025-06-17	62.5500	63.1400	62.2186	63.0000	+0.334%	1,035,154	+4.937%
2025-06-16	63.2900	63.6050	62.5100	62.7900	-0.868%	1,193,296	+5.287%
2025-06-13	63.6500	63.7200	62.9410	63.3400	-0.032%	1,203,543	+4.373%
2025-06-12	63.3100	63.6500	62.9750	63.3600	+0.032%	818,651	+4.340%
2025-06-11	63.5900	63.8800	63.0300	63.3400	-0.110%	748,443	+4.373%
2025-06-10	63.2700	63.6819	62.9200	63.4100	+0.174%	1,216,595	+4.258%
2025-06-09	62.6900	63.6500	62.3055	63.3000	+1.167%	967,804	+4.439%
2025-06-06	62.1900	62.6600	62.1900	62.5700	+0.773%	710,703	+5.658%
2025-06-05	62.0300	62.4900	61.6200	62.0900	+0.097%	981,140	+6.474%
2025-06-04	62.2400	62.4750	61.7938	62.0300	-0.273%	1,154,566	+6.577%
2025-06-03	61.9800	62.6000	61.6600	62.2000	-0.112%	1,033,950	+6.286%
2025-06-02	62.4000	62.5000	61.4700	62.2700	-0.781%	1,102,451	+6.167%
2025-05-30	62.6100	62.9400	62.3450	62.7600	-0.523%	2,970,861	+5.338%
2025-05-29	62.7500	63.7300	62.3000	63.0900	+0.398%	1,263,772	+4.787%
2025-05-28	62.3100	63.0000	62.0100	62.8400	+0.576%	1,191,769	+5.204%
2025-05-27	61.4100	62.7200	61.1701	62.4800	+1.809%	1,700,190	+5.810%
2025-05-23	60.2500	61.4800	60.0200	61.3700	+1.910%	1,398,548	+7.724%
2025-05-22	60.3300	60.5100	59.7700	60.2200	-0.232%	1,401,510	+9.781%
2025-05-21	61.0300	61.1800	60.1200	60.3600	-1.146%	1,369,602	+9.526%
2025-05-20	61.4800	61.8350	60.9671	61.0600	-1.133%	938,713	+8.271%
2025-05-19	61.7200	61.9000	61.1700	61.7600	-0.162%	1,017,274	+7.043%
2025-05-16	61.2900	61.9000	61.0500	61.8600	+0.996%	1,146,069	+6.870%
2025-05-15	60.4600	61.3700	60.1900	61.2500	+2.066%	835,922	+7.935%
2025-05-14	59.9100	60.2000	59.3400	60.0100	-0.017%	934,518	+10.165%
2025-05-13	61.0100	61.1955	59.5000	60.0200	-1.623%	1,108,826	+10.147%
2025-05-12	61.8500	61.8500	60.7000	61.0100	-1.278%	858,877	+8.359%
2025-05-09	61.0100	62.0600	60.7150	61.8000	+1.678%	816,135	+6.974%
2025-05-08	61.5900	61.7450	60.3600	60.7800	-1.315%	1,362,756	+8.769%
2025-05-07	61.4500	62.3600	61.3000	61.5900	+0.408%	1,320,779	+7.339%
2025-05-06	61.4000	62.0900	60.9900	61.3400	-0.293%	778,655	+7.776%
2025-05-05	61.8100	62.1000	61.1240	61.5200	-0.276%	642,428	+7.461%
2025-05-02	62.3200	62.5400	61.3400	61.6900	-0.307%	792,907	+7.165%
2025-05-01	62.6400	63.1000	61.6732	61.8800	-0.897%	977,944	+6.836%
2025-04-30	61.6900	62.6500	60.2900	62.4400	+2.126%	1,685,308	+5.878%
2025-04-29	60.6000	61.7200	60.3550	61.1400	+0.625%	896,240	+8.129%
2025-04-28	60.5600	60.9600	60.0200	60.7600	+0.231%	749,684	+8.805%
2025-04-25	60.5000	60.9050	60.1000	60.6200	-0.148%	615,879	+9.056%
2025-04-24	61.2000	61.2300	60.4000	60.7100	-0.589%	695,024	+8.895%
2025-04-23	62.1700	62.9200	60.5700	61.0700	-1.564%	937,223	+8.253%
2025-04-22	61.7600	62.4500	61.3900	62.0400	+1.191%	1,164,904	+6.560%
2025-04-21	61.8000	62.2600	60.4201	61.3100	-1.383%	875,855	+7.829%
2025-04-17	61.1900	62.5000	61.1400	62.1700	+1.452%	771,378	+6.337%
2025-04-16	61.0300	61.9300	60.7300	61.2800	+1.189%	1,017,951	+7.882%
2025-04-15	59.7000	60.9700	59.7000	60.5600	+1.203%	1,308,341	+9.164%
2025-04-14	58.0300	60.2450	58.0000	59.8400	+3.404%	978,266	+10.478%
2025-04-11	56.7900	58.4800	55.9200	57.8700	+1.956%	1,209,639	+14.239%
2025-04-10	58.1800	58.8300	55.6500	56.7600	-2.991%	1,434,265	+16.473%
2025-04-09	55.2100	59.0650	54.2400	58.5100	+4.259%	1,804,965	+12.989%
2025-04-08	58.2500	58.2900	55.5900	56.1200	-1.475%	1,333,336	+17.801%
2025-04-07	57.3100	59.0000	55.5650	56.9600	-3.702%	1,753,292	+16.064%
2025-04-04	60.7000	60.9800	59.0100	59.1500	-3.633%	1,718,502	+11.767%
2025-04-03	62.4600	62.9600	61.2100	61.3800	-2.074%	1,888,845	+7.706%
2025-04-02	63.1600	63.5000	62.3700	62.6800	-0.555%	1,075,099	+5.472%
2025-04-01	63.4800	63.5900	62.3600	63.0300	-0.127%	1,130,182	+4.887%
2025-03-31	62.3200	64.0000	62.0000	63.1100	+0.654%	2,027,240	+4.754%
2025-03-28	62.9800	62.9800	62.0740	62.7000	+0.465%	794,407	+5.439%
2025-03-27	63.1000	63.4759	62.1207	62.4100	-0.779%	892,830	+5.929%
2025-03-26	61.9700	63.0600	61.6200	62.9000	+2.077%	1,128,214	+5.103%
2025-03-25	61.5000	61.7500	61.0000	61.6200	+0.342%	914,744	+7.287%
2025-03-24	61.4900	62.0600	60.9401	61.4100	-0.130%	1,070,124	+7.653%
2025-03-21	61.5400	61.7300	60.6450	61.4900	-0.179%	4,110,931	+7.513%
2025-03-20	61.8700	62.0400	61.4900	61.6000	-0.211%	997,860	+7.321%
2025-03-19	62.1300	62.3600	61.4650	61.7300	-0.452%	1,357,376	+7.095%
2025-03-18	62.8300	63.1800	61.7100	62.0100	-0.958%	1,929,957	+6.612%
2025-03-17	62.8100	63.4000	62.4100	62.6100	-0.080%	1,528,617	+5.590%
2025-03-14	61.8500	62.6800	61.7600	62.6600	+1.655%	1,096,289	+5.506%
2025-03-13	62.1400	63.0500	61.4100	61.6400	-0.452%	1,539,735	+7.252%
2025-03-12	62.5000	63.0000	61.7200	61.9200	-1.652%	1,209,067	+6.767%
2025-03-11	64.8000	65.4550	62.8900	62.9600	-2.372%	1,730,953	+5.003%
2025-03-10	64.8400	66.1000	64.0300	64.4900	-0.432%	1,753,353	+2.512%
2025-03-07	64.2100	65.4400	63.8981	64.7700	+1.266%	1,354,121	+2.069%
2025-03-06	64.6800	64.8700	63.4200	63.9600	-1.676%	1,192,789	+3.361%
2025-03-05	64.3900	65.0950	63.7800	65.0500	+0.915%	1,558,922	+1.630%
2025-03-04	64.7000	65.4500	64.4400	64.4600	-0.417%	1,432,281	+2.560%
2025-03-03	64.2100	64.8700	63.8300	64.7300	+0.810%	1,270,946	+2.132%
2025-02-28	64.2600	64.6000	63.2500	64.2100	0.000%	1,611,142	+2.959%
2025-02-27	64.1400	64.6800	63.7300	64.2100	-0.171%	1,280,628	+2.959%
2025-02-26	64.1600	64.4200	63.5700	64.3200	0.000%	1,654,682	+2.783%
2025-02-25	63.0000	64.6300	63.0000	64.3200	+2.535%	1,998,095	+2.783%
2025-02-24	61.5800	63.1678	61.4350	62.7300	+1.768%	1,077,015	+5.388%
2025-02-21	61.0900	62.0700	61.0900	61.6400	+0.719%	2,069,383	+7.252%
2025-02-20	60.4200	61.2200	60.2974	61.2000	+1.291%	805,029	+8.023%
2025-02-19	60.2600	60.8200	60.1700	60.4200	+0.050%	1,142,942	+9.417%
2025-02-18	59.4100	61.1300	59.2900	60.3900	+2.897%	1,491,946	+9.472%
2025-02-14	59.0100	59.3400	58.4900	58.6900	-0.306%	1,310,650	+12.643%
2025-02-13	57.4800	58.9500	57.1700	58.8700	+2.028%	1,451,506	+12.298%
2025-02-12	55.0600	57.8700	55.0600	57.7000	+2.779%	2,266,895	+14.575%
2025-02-11	55.4000	56.1800	55.0100	56.1400	+0.736%	1,142,381	+17.759%
2025-02-10	56.0100	56.1250	55.4500	55.7300	-0.606%	605,176	+18.626%
2025-02-07	56.1300	56.4200	55.7700	56.0700	-0.053%	618,100	+17.906%
2025-02-06	56.0900	56.2800	55.5400	56.1000	+0.268%	719,540	+17.843%
2025-02-05	55.7200	56.2800	55.2600	55.9500	+1.414%	648,173	+18.159%
2025-02-04	55.2500	55.4700	54.6900	55.1700	-0.469%	649,309	+19.830%
2025-02-03	55.0800	55.8700	54.6900	55.4300	-0.859%	748,305	+19.268%
2025-01-31	55.3800	56.2600	55.3400	55.9100	+0.431%	968,449	+18.244%
2025-01-30	55.3700	56.1800	55.0100	55.6700	+1.773%	761,636	+18.753%
2025-01-29	55.6800	55.8000	54.5300	54.7000	-1.725%	621,701	+20.859%
2025-01-28	56.5100	56.8690	55.5401	55.6600	-2.299%	603,159	+18.775%
2025-01-27	55.7000	57.0700	55.6050	56.9700	+3.094%	730,785	+16.044%
2025-01-24	54.6300	55.3600	54.5301	55.2600	+0.858%	762,208	+19.634%
2025-01-23	55.0800	55.3000	53.9300	54.7900	-0.671%	1,183,449	+20.661%
2025-01-22	56.4600	56.6700	55.0300	55.1600	-3.007%	1,087,201	+19.851%
2025-01-21	55.8700	56.9700	55.8200	56.8700	+1.936%	891,994	+16.248%
2025-01-17	55.5000	56.1200	55.1600	55.7900	+0.450%	782,711	+18.498%
2025-01-16	54.3000	55.5800	54.1653	55.5400	+2.340%	520,339	+19.031%
2025-01-15	55.4500	56.1700	54.2700	54.2700	+0.074%	889,036	+21.817%
2025-01-14	53.6800	54.4300	53.5600	54.2300	+1.364%	993,845	+21.907%
2025-01-13	53.9000	53.9400	52.9100	53.5000	-0.705%	1,437,242	+23.570%
2025-01-10	54.1000	54.2500	53.6200	53.8800	-1.643%	1,390,251	+22.699%
2025-01-08	55.0000	55.3000	54.5400	54.7800	-0.382%	957,030	+20.683%
2025-01-07	55.2300	55.9200	54.9100	54.9900	+0.109%	1,212,314	+20.222%
2025-01-06	54.8200	55.4500	54.4100	54.9300	+0.146%	1,090,638	+20.353%
2025-01-03	54.2400	54.8750	54.1501	54.8500	+1.031%	891,240	+20.529%
2025-01-02	54.3500	54.8000	53.9500	54.2900	-0.349%	1,369,154	+21.772%
2024-12-31	53.9000	54.4900	53.7900	54.4800	-0.220%	1,419,171	+21.347%
2024-12-30	54.4000	54.6999	53.7000	54.6000	+0.165%	1,008,976	+21.081%
2024-12-27	54.6600	55.1400	54.4300	54.5100	-0.584%	960,596	+21.280%
2024-12-26	54.7500	55.4300	54.6200	54.8300	-0.454%	854,665	+20.573%
2024-12-24	54.4500	55.1100	54.2600	55.0800	+1.009%	371,721	+20.025%
2024-12-23	54.1000	54.6250	53.9250	54.5300	+0.516%	907,170	+21.236%
2024-12-20	53.6500	54.9700	53.6200	54.2500	+1.516%	2,904,269	+21.862%
2024-12-19	54.2600	54.9900	53.4100	53.4400	-1.420%	1,585,238	+23.709%
2024-12-18	56.3100	56.4150	54.1900	54.2100	-3.815%	1,399,623	+21.952%
2024-12-17	56.2300	57.1300	56.1000	56.3600	-0.635%	1,230,043	+17.300%
2024-12-16	56.8600	57.4026	56.6500	56.7200	-0.526%	1,257,554	+16.555%
2024-12-13	55.7400	57.0442	55.7050	57.0200	+2.095%	1,165,183	+15.942%
2024-12-12	55.3600	56.4100	55.3378	55.8500	+0.558%	1,317,884	+18.371%
2024-12-11	55.7500	55.9280	55.1651	55.5400	-0.519%	1,151,591	+19.031%
2024-12-10	56.5500	56.6000	55.4630	55.8300	-1.203%	988,224	+18.413%
2024-12-09	55.8100	57.1400	55.8000	56.5100	+1.091%	1,047,919	+16.988%
2024-12-06	56.4300	56.4900	55.6700	55.9000	+0.054%	979,054	+18.265%
2024-12-05	55.7400	56.0200	55.3300	55.8700	+0.233%	1,245,271	+18.328%
2024-12-04	55.6200	55.9700	55.4100	55.7400	-0.125%	1,300,503	+18.604%
2024-12-03	56.0200	56.3100	55.4700	55.8100	-0.375%	1,117,863	+18.455%
2024-12-02	57.0000	57.0400	55.7600	56.0200	-1.823%	1,043,253	+18.011%
2024-11-29	57.5500	57.9900	56.9500	57.0600	-0.782%	698,940	+15.860%
2024-11-27	57.2500	58.3000	57.2500	57.5100	+1.179%	846,374	+14.954%
2024-11-26	57.2000	57.2500	56.3100	56.8400	-1.217%	901,797	+16.309%
2024-11-25	57.1000	58.0300	57.0500	57.5400	+0.771%	2,046,730	+14.894%
2024-11-22	57.1000	57.5465	56.8500	57.1000	+0.440%	856,510	+15.779%
2024-11-21	56.5000	57.0200	56.3600	56.8500	+0.459%	698,687	+16.288%
2024-11-20	56.2200	56.9800	55.6300	56.5900	+0.195%	725,519	+16.823%
2024-11-19	56.1000	56.8400	55.7300	56.4800	+0.445%	818,981	+17.050%
2024-11-18	55.5000	56.2800	55.3901	56.2300	+0.825%	1,003,077	+17.571%
2024-11-15	54.6500	56.0300	54.5400	55.7700	+1.677%	1,676,653	+18.540%
2024-11-14	55.5100	55.6400	54.7500	54.8500	-1.011%	925,552	+20.529%
2024-11-13	55.6000	56.0899	55.3100	55.4100	+0.326%	712,329	+19.311%
2024-11-12	55.4300	55.9299	55.1200	55.2300	-0.897%	936,132	+19.699%
2024-11-11	56.8500	57.1000	55.6350	55.7300	-1.763%	1,252,632	+18.626%
2024-11-08	55.5900	56.9100	55.5400	56.7300	+1.849%	1,029,300	+16.534%
2024-11-07	55.5800	55.7850	55.1935	55.7000	+0.523%	1,101,903	+18.689%
2024-11-06	56.1000	56.1600	54.5100	55.4100	-0.663%	1,458,517	+19.311%
2024-11-05	55.1600	55.9300	54.8800	55.7800	+0.795%	1,391,657	+18.519%
2024-11-04	55.4000	55.9100	55.1115	55.3400	+0.399%	996,967	+19.462%
2024-11-01	55.9800	56.6100	54.9850	55.1200	-1.077%	1,550,764	+19.938%
2024-10-31	56.2500	56.5900	55.6600	55.7200	-0.836%	1,631,360	+18.647%
2024-10-30	57.4000	58.0200	55.5900	56.1900	-0.899%	2,085,185	+17.654%
2024-10-29	57.3300	57.4400	56.6900	56.7000	-1.357%	1,340,648	+16.596%
2024-10-28	57.5500	58.0500	57.4300	57.4800	+0.349%	932,893	+15.014%
2024-10-25	58.6800	58.8924	57.1500	57.2800	-2.169%	956,099	+15.416%
2024-10-24	58.9800	59.4000	58.5100	58.5500	-0.813%	918,675	+12.912%
2024-10-23	58.7300	59.3500	58.7300	59.0300	-0.034%	636,669	+11.994%
2024-10-22	58.7800	59.3300	58.6700	59.0500	+0.272%	927,551	+11.956%
2024-10-21	59.8900	60.2000	58.8250	58.8900	-1.866%	1,099,862	+12.260%
2024-10-18	59.4200	60.0400	59.1200	60.0100	+1.197%	691,915	+10.165%
2024-10-17	59.6500	60.0300	59.0816	59.3000	-1.035%	705,217	+11.484%
2024-10-16	59.7600	60.1500	59.3700	59.9200	+0.588%	1,114,818	+10.330%
2024-10-15	59.9000	60.3150	58.9100	59.5700	-0.584%	1,546,281	+10.979%
2024-10-14	59.5800	60.3900	59.4000	59.9200	+0.167%	749,831	+10.330%
2024-10-11	59.6100	59.9800	59.3900	59.8200	+0.843%	576,876	+10.515%
2024-10-10	59.6500	60.0000	59.2850	59.3200	-0.886%	818,216	+11.446%
2024-10-09	59.5900	59.9600	59.5300	59.8500	+0.419%	704,409	+10.459%
2024-10-08	60.0400	60.1200	59.3300	59.6000	-0.782%	857,302	+10.923%
2024-10-07	60.0000	60.3550	59.8000	60.0700	-0.299%	945,575	+10.055%
2024-10-04	60.8300	60.8820	59.8500	60.2500	-1.230%	1,087,095	+9.726%
2024-10-03	60.9100	61.1300	60.4600	61.0000	-0.131%	570,790	+8.377%
2024-10-02	60.8900	61.2900	60.5300	61.0800	-0.391%	789,231	+8.235%
2024-10-01	62.3000	62.4200	61.0200	61.3200	-1.573%	1,148,850	+7.811%
2024-09-30	61.8700	62.3400	61.3600	62.3000	-0.701%	1,226,666	+6.116%
2024-09-27	63.2700	63.4300	62.6700	62.7400	-0.191%	842,004	+5.371%
2024-09-26	62.6000	63.2050	62.4400	62.8600	+0.447%	555,876	+5.170%
2024-09-25	63.5000	63.6170	62.4580	62.5800	-1.137%	666,895	+5.641%
2024-09-24	63.1100	63.8900	63.0132	63.3000	-0.079%	586,859	+4.439%
2024-09-23	62.8600	63.4400	62.7300	63.3500	+1.783%	988,986	+4.357%
2024-09-20	62.9900	63.2600	62.0800	62.2400	-1.394%	3,935,765	+6.218%
2024-09-19	63.6900	63.9600	62.9001	63.1200	-0.645%	670,386	+4.737%
2024-09-18	63.1700	64.2600	63.0700	63.5300	+0.506%	699,039	+4.061%
2024-09-17	63.9600	64.2100	63.0800	63.2100	-1.173%	807,313	+4.588%
2024-09-16	63.6000	64.1150	63.5100	63.9600	+1.075%	889,091	+3.361%
2024-09-13	62.7700	63.3500	62.4200	63.2800	+1.720%	652,466	+4.472%
2024-09-12	62.1200	62.3900	61.7400	62.2100	+0.145%	650,313	+6.269%
2024-09-11	61.9000	62.5600	61.4500	62.1200	-0.401%	881,404	+6.423%
2024-09-10	61.8500	62.4600	61.5804	62.3700	+1.201%	873,494	+5.996%
2024-09-09	60.9100	61.6900	60.3000	61.6300	+0.244%	863,109	+7.269%
2024-09-06	60.7500	61.6700	60.5000	61.4800	+1.235%	1,195,838	+7.531%
2024-09-05	61.0200	61.6500	60.6900	60.7300	+0.297%	659,467	+8.859%
2024-09-04	60.4000	61.0500	60.3400	60.5500	+0.248%	677,783	+9.182%
2024-09-03	59.8600	60.8900	59.7300	60.4000	+0.633%	839,744	+9.454%
2024-08-30	59.5500	60.1500	59.2000	60.0200	+1.334%	983,363	+10.147%
2024-08-29	59.6200	59.7600	59.0300	59.2300	-0.804%	538,592	+11.616%
2024-08-28	59.7900	60.2500	59.2600	59.7100	-0.201%	774,825	+10.718%
2024-08-27	59.5900	60.0300	59.4600	59.8300	-0.350%	665,390	+10.496%
2024-08-26	60.4900	60.5734	59.7300	60.0400	-0.017%	562,645	+10.110%
2024-08-23	59.2500	60.1200	58.9600	60.0500	+2.248%	881,018	+10.092%
2024-08-22	58.7300	59.1500	58.4500	58.7300	-0.289%	697,361	+12.566%
2024-08-21	58.7500	58.9300	58.1400	58.9000	+1.046%	613,775	+12.241%
2024-08-20	58.5200	58.7200	57.9400	58.2900	-0.342%	664,092	+13.416%
2024-08-19	57.4000	58.5100	57.2700	58.4900	+2.202%	819,971	+13.028%
2024-08-16	56.9000	57.2800	56.7600	57.2300	+0.580%	684,298	+15.516%
2024-08-15	57.0100	57.3000	56.6750	56.9000	+0.035%	513,199	+16.186%
2024-08-14	56.8700	57.1600	56.3000	56.8800	-0.088%	760,608	+16.227%
2024-08-13	56.4500	57.1800	56.2601	56.9300	+2.007%	1,187,270	+16.125%
2024-08-12	56.0800	56.0800	55.2500	55.8100	-0.835%	1,137,655	+18.455%
2024-08-09	56.6900	56.7210	55.7600	56.2800	-0.881%	729,365	+17.466%
2024-08-08	56.1200	57.2700	56.1200	56.7800	+0.674%	698,367	+16.432%
2024-08-07	57.2400	57.6000	56.2900	56.4000	-1.261%	1,297,740	+17.216%
2024-08-06	56.0000	57.7200	55.7400	57.1200	+2.073%	1,354,548	+15.739%
2024-08-05	56.0700	57.2700	55.5666	55.9600	-2.219%	1,875,142	+18.138%
2024-08-02	57.4400	58.4700	57.1200	57.2300	-0.105%	1,554,514	+15.516%
2024-08-01	58.6600	59.2400	57.0700	57.2900	-0.899%	1,583,056	+15.395%
2024-07-31	60.5000	60.5000	57.6800	57.8100	-4.918%	2,143,535	+14.357%
2024-07-30	60.9800	61.1263	60.2100	60.8000	-0.181%	1,175,774	+8.734%
2024-07-29	60.7300	61.0600	60.0300	60.9100	+0.445%	871,683	+8.537%
2024-07-26	59.5400	60.7900	59.4700	60.6400	+2.398%	840,613	+9.020%
2024-07-25	58.6700	59.9600	58.5600	59.2200	+1.213%	868,984	+11.635%
2024-07-24	59.0600	59.4300	58.5100	58.5100	-0.797%	629,231	+12.989%
2024-07-23	58.9000	59.3000	58.7200	58.9800	-0.186%	659,796	+12.089%
2024-07-22	59.0000	59.4700	58.4700	59.0900	+0.017%	1,004,883	+11.880%
2024-07-19	59.5800	59.7900	58.7802	59.0800	-0.706%	610,032	+11.899%
2024-07-18	59.7900	61.2350	59.3300	59.5000	-0.899%	1,335,737	+11.109%
2024-07-17	58.2500	60.1100	58.0300	60.0400	+3.073%	929,932	+10.110%
2024-07-16	58.4800	58.6300	57.9600	58.2500	+0.086%	1,108,181	+13.494%
2024-07-15	58.6200	58.9500	57.6200	58.2000	-0.223%	1,446,443	+13.591%
2024-07-12	58.2800	59.0200	58.1850	58.3300	+1.338%	1,503,494	+13.338%
2024-07-11	55.6500	58.7900	55.6000	57.5600	+4.446%	2,181,373	+14.854%
2024-07-10	54.9600	55.2700	54.7300	55.1100	+0.474%	875,503	+19.960%
2024-07-09	55.1600	55.4900	54.6000	54.8500	-0.670%	915,255	+20.529%
2024-07-08	55.0400	55.4500	55.0200	55.2200	+0.327%	848,334	+19.721%
2024-07-05	54.9000	55.2700	54.6900	55.0400	+0.273%	1,408,352	+20.113%
2024-07-03	54.8500	55.3700	54.7500	54.8900	-0.236%	579,995	+20.441%
2024-07-02	54.7300	55.1050	54.5900	55.0200	+0.714%	726,099	+20.156%
2024-07-01	54.7900	55.0800	54.1400	54.6300	-0.763%	902,904	+21.014%
2024-06-28	55.0100	55.4599	54.4900	55.0500	-1.078%	2,272,416	+20.091%
2024-06-27	55.1200	55.6700	54.9700	55.6500	+1.072%	1,214,993	+18.796%
2024-06-26	55.0400	55.3000	54.8700	55.0600	-0.344%	1,274,168	+20.069%
2024-06-25	55.8200	55.9000	55.1400	55.2500	-1.180%	1,113,386	+19.656%
2024-06-24	55.2000	56.2600	55.1000	55.9100	+1.433%	1,124,749	+18.244%
2024-06-21	55.7100	56.3300	55.1200	55.1200	-0.935%	3,871,881	+19.938%
2024-06-20	55.2100	55.7200	54.7900	55.6400	+0.761%	1,240,912	+18.817%
2024-06-18	55.5600	56.0464	55.0800	55.2200	-0.433%	1,178,465	+19.721%
2024-06-17	55.9500	56.2000	55.3200	55.4600	-1.123%	1,317,048	+19.203%
2024-06-14	55.9800	56.4999	55.8800	56.0900	+0.214%	969,553	+17.864%
2024-06-13	55.6800	56.0550	55.4400	55.9700	+0.521%	1,220,515	+18.117%
2024-06-12	56.7600	56.9300	55.5900	55.6800	+0.778%	1,497,608	+18.732%
2024-06-11	55.8300	56.0700	55.1300	55.2500	-1.392%	1,307,874	+19.656%
2024-06-10	55.7300	56.3100	55.1400	56.0300	-0.320%	937,070	+17.990%
2024-06-07	56.6700	57.2900	56.1900	56.2100	-2.751%	1,267,701	+17.613%
2024-06-06	56.5000	57.9200	56.2100	57.8000	+1.653%	1,246,211	+14.377%
2024-06-05	57.0400	57.5500	56.5500	56.8600	-0.525%	835,875	+16.268%
2024-06-04	56.0600	57.5500	56.0564	57.1600	+1.708%	1,590,234	+15.658%
2024-06-03	56.7600	57.0322	56.1300	56.2000	-0.355%	1,586,171	+17.633%
2024-05-31	56.0100	56.4100	55.8300	56.4000	+0.571%	2,158,835	+17.216%
2024-05-30	56.0400	56.3700	55.7200	56.0800	+0.863%	1,089,376	+17.885%
2024-05-29	55.6100	55.6750	55.2600	55.6000	-0.891%	766,247	+18.903%
2024-05-28	57.0000	57.3500	55.9200	56.1000	-1.198%	1,181,085	+17.843%
2024-05-24	57.7700	57.8100	56.5700	56.7800	-0.959%	1,084,647	+16.432%
2024-05-23	59.0000	59.0600	57.2200	57.3300	-3.110%	964,741	+15.315%
2024-05-22	59.7700	59.9200	59.0700	59.1700	-1.367%	715,039	+11.729%
2024-05-21	59.9900	60.5200	59.8460	59.9900	-0.200%	711,513	+10.202%
2024-05-20	59.9700	60.3250	59.7300	60.1100	0.000%	713,532	+9.982%
2024-05-17	59.5600	60.2000	59.1700	60.1100	+0.923%	715,596	+9.982%
2024-05-16	59.4700	59.7900	59.2600	59.5600	+0.151%	988,122	+10.997%
2024-05-15	60.0000	60.0400	59.4481	59.4700	+0.202%	1,045,336	+11.165%
2024-05-14	59.1800	59.4506	58.8800	59.3500	+1.159%	832,551	+11.390%
2024-05-13	58.8400	58.8400	58.1800	58.6700	+0.480%	973,229	+12.681%
2024-05-10	57.9800	58.4600	57.6600	58.3900	+0.933%	686,986	+13.221%
2024-05-09	57.2100	57.9300	56.9100	57.8500	+1.867%	748,573	+14.278%
2024-05-08	57.5100	57.5250	56.4800	56.7900	-1.696%	844,388	+16.411%
2024-05-07	57.9900	58.3500	57.6650	57.7700	+0.243%	1,457,554	+14.437%
2024-05-06	57.0200	57.7100	56.8100	57.6300	+1.676%	1,408,741	+14.715%
2024-05-03	56.8700	57.3200	56.1100	56.6800	+1.359%	1,377,700	+16.637%
2024-05-02	55.3600	56.3350	55.0200	55.9200	+2.361%	1,728,684	+18.222%
2024-05-01	54.0500	55.6400	53.3800	54.6300	-0.383%	1,759,167	+21.014%
2024-04-30	55.2200	55.7400	54.7900	54.8400	-1.544%	1,163,056	+20.551%
2024-04-29	55.0900	56.1465	55.0900	55.7000	+1.218%	1,062,930	+18.689%
2024-04-26	56.1300	56.5750	54.9900	55.0300	-1.697%	1,138,549	+20.134%
2024-04-25	56.1300	56.5600	55.5200	55.9800	-0.850%	1,049,466	+18.096%
2024-04-24	55.9400	56.6500	55.7100	56.4600	+0.266%	664,930	+17.092%
2024-04-23	55.9800	56.9300	55.9800	56.3100	+0.160%	625,024	+17.404%
2024-04-22	56.0100	56.5000	55.6769	56.2200	+0.018%	1,177,309	+17.592%
2024-04-19	54.7700	56.2200	54.7400	56.2100	+2.855%	1,214,976	+17.613%
2024-04-18	53.8100	54.7100	53.4900	54.6500	+2.130%	1,171,378	+20.970%
2024-04-17	53.5300	54.0500	53.3800	53.5100	+0.356%	1,067,831	+23.547%
2024-04-16	53.8000	53.9200	53.0900	53.3200	-1.278%	1,254,469	+23.987%
2024-04-15	54.9600	55.6100	53.7900	54.0100	-1.746%	1,239,364	+22.403%
2024-04-12	55.6100	55.8400	54.9500	54.9700	-1.098%	1,151,211	+20.266%
2024-04-11	56.1900	56.2700	55.5100	55.5800	-0.144%	1,385,668	+18.946%
2024-04-10	56.3100	56.6650	55.1900	55.6600	-3.636%	1,325,157	+18.775%
2024-04-09	56.0100	57.7700	56.0100	57.7600	+3.143%	1,160,245	+14.456%
2024-04-08	55.3700	56.0600	55.1800	56.0000	+1.321%	725,713	+18.054%
2024-04-05	54.8100	55.3900	54.5300	55.2700	+0.309%	757,239	+19.613%
2024-04-04	55.3200	55.8900	54.8700	55.1000	+0.291%	766,625	+19.982%
2024-04-03	54.9600	55.3500	54.8166	54.9400	-0.381%	854,205	+20.331%
2024-04-02	55.7100	55.8900	54.8699	55.1500	-1.641%	1,034,981	+19.873%
2024-04-01	56.2800	56.3700	55.6800	56.0700	-0.656%	772,823	+17.906%
2024-03-28	56.1500	56.6100	55.9830	56.4400	+0.840%	1,227,874	+17.133%
2024-03-27	55.1100	55.9800	55.1100	55.9700	+0.647%	1,084,275	+18.117%
2024-03-26	55.6600	55.9700	55.5100	55.6100	+0.054%	838,515	+18.881%
2024-03-25	56.0400	56.5000	55.5000	55.5800	-0.679%	1,502,905	+18.946%
2024-03-22	56.8200	56.8300	55.8500	55.9600	-0.956%	1,481,932	+18.138%
2024-03-21	56.6100	56.9000	56.3400	56.5000	+0.320%	936,950	+17.009%
2024-03-20	55.6700	56.5500	55.6700	56.3200	+0.715%	901,906	+17.383%
2024-03-19	55.5800	56.1000	55.2500	55.9200	+0.902%	1,512,724	+18.222%
2024-03-18	55.5800	56.1900	55.3100	55.4200	-1.018%	1,442,362	+19.289%
2024-03-15	55.2500	56.2700	55.1900	55.9900	+0.847%	3,265,361	+18.075%
2024-03-14	56.5700	56.5700	54.9050	55.5200	-1.665%	1,928,026	+19.074%
2024-03-13	57.0300	57.7000	56.2400	56.4600	-1.155%	1,375,774	+17.092%
2024-03-12	58.0600	58.2700	56.8950	57.1200	-1.754%	1,409,052	+15.739%
2024-03-11	57.5300	58.4000	57.4700	58.1400	+0.990%	1,136,824	+13.708%
2024-03-08	57.6200	58.2600	57.4500	57.5700	+0.841%	1,280,638	+14.834%
2024-03-07	57.5200	58.1210	57.0400	57.0900	-0.471%	1,693,086	+15.800%
2024-03-06	57.1000	57.7400	57.1000	57.3600	+1.021%	1,574,675	+15.255%
2024-03-05	57.2900	57.6800	56.6200	56.7800	-0.977%	1,202,986	+16.432%
2024-03-04	56.3600	57.4500	55.9100	57.3400	+1.739%	1,309,490	+15.295%

document.getElementById("ld6jWT").onerror = function(){this.style.display='none';}; .dark-mode .C9YrmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9YrmC{ color: #333333; background-color: white; border: 2px solid #333333; }WPCW.P. Carey Inc. (REIT)stock NYSE

WPC
W.P. Carey Inc. (REIT)
stock NYSE