Dark

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

At Close

Jul 2, 2026 3:59:51 PM EDT

71.33USD+0.734%(+0.52)1,863,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.81)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

71.32USD-0.014%(-0.01)610,176

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	71.4000	71.700000	70.945000	71.3200	+0.720%	1,863,581	0.000%
2026-07-01	71.5600	72.077585	70.720000	70.8100	-0.965%	2,157,143	+0.720%
2026-06-30	72.1700	72.470000	71.435000	71.5000	-2.721%	1,697,430	-0.252%
2026-06-29	73.6400	73.740000	72.840100	73.5000	-0.487%	1,753,147	-2.966%
2026-06-26	73.9400	74.520000	73.525000	73.8600	+0.695%	1,969,842	-3.439%
2026-06-25	72.9900	73.360000	71.965000	73.3500	+0.991%	1,361,604	-2.768%
2026-06-24	73.0500	73.250000	71.870000	72.6300	+0.456%	1,815,739	-1.804%
2026-06-23	71.8500	72.840000	71.850000	72.3000	+1.218%	1,811,643	-1.355%
2026-06-22	71.1000	71.730000	70.750000	71.4300	+0.295%	2,310,923	-0.154%
2026-06-18	72.8600	73.100000	70.950000	71.2200	-1.398%	3,289,550	+0.140%
2026-06-17	75.1300	75.200000	71.990000	72.2300	-5.160%	2,671,293	-1.260%
2026-06-16	76.4300	76.525000	75.540000	76.1600	+0.914%	1,248,229	-6.355%
2026-06-15	76.5700	76.970000	75.360000	75.4700	-1.616%	1,355,796	-5.499%
2026-06-12	76.6600	76.970000	75.830000	76.7100	+1.495%	1,138,674	-7.026%
2026-06-11	76.2500	76.905000	75.550000	75.5800	-0.343%	1,646,483	-5.636%
2026-06-10	75.9600	76.630000	75.740000	75.8400	+0.464%	1,331,678	-5.960%
2026-06-09	74.4000	75.690000	74.130000	75.4900	+2.082%	1,751,173	-5.524%
2026-06-08	74.9900	75.140000	73.603500	73.9500	-0.725%	1,679,875	-3.556%
2026-06-05	73.8400	75.110000	73.410100	74.4900	+0.689%	1,425,552	-4.256%
2026-06-04	74.6100	74.980000	73.410000	73.9800	+0.544%	1,786,924	-3.596%
2026-06-03	73.4900	74.060000	73.335000	73.5800	-0.285%	1,301,843	-3.071%
2026-06-02	73.0600	74.250000	72.860000	73.7900	+1.263%	1,537,484	-3.347%
2026-06-01	73.7900	73.835000	72.590000	72.8700	-2.083%	1,310,370	-2.127%
2026-05-29	74.3200	74.610000	73.490000	74.4200	+0.283%	2,856,529	-4.166%
2026-05-28	74.4700	74.760000	74.010000	74.2100	-0.188%	1,736,190	-3.894%
2026-05-27	74.8500	75.000000	74.230000	74.3500	-0.708%	1,232,763	-4.075%
2026-05-26	74.5200	74.890000	74.245000	74.8800	+0.537%	1,218,496	-4.754%
2026-05-22	74.8400	74.885000	74.130100	74.4800	-0.561%	1,206,262	-4.243%
2026-05-21	74.8500	75.150000	74.210000	74.9000	-0.147%	1,272,146	-4.780%
2026-05-20	74.7000	75.240000	74.585000	75.0100	+0.617%	1,496,256	-4.919%
2026-05-19	73.4600	74.870000	73.430000	74.5500	+0.880%	1,109,422	-4.333%
2026-05-18	73.2500	74.273500	73.250000	73.9000	+1.386%	1,175,519	-3.491%
2026-05-15	73.5200	73.520000	72.840000	72.8900	-1.086%	922,097	-2.154%
2026-05-14	74.1400	74.300000	73.620000	73.6900	-0.352%	644,910	-3.216%
2026-05-13	74.4000	74.670000	73.620000	73.9500	-1.044%	1,084,484	-3.556%
2026-05-12	74.1100	74.870000	73.680000	74.7300	+0.918%	1,059,535	-4.563%
2026-05-11	74.4200	74.660000	73.800000	74.0500	-0.067%	1,432,952	-3.687%
2026-05-08	73.9600	74.700000	73.770000	74.1000	+0.271%	1,073,272	-3.752%
2026-05-07	73.6500	74.225000	72.640000	73.9000	+0.068%	2,535,295	-3.491%
2026-05-06	73.4300	74.200000	73.310000	73.8500	+0.916%	1,101,360	-3.426%
2026-05-05	72.5200	73.450000	72.355000	73.1800	+1.035%	1,017,323	-2.542%
2026-05-04	72.1400	73.000000	72.070000	72.4300	-0.234%	1,102,234	-1.533%
2026-05-01	72.8300	72.830000	72.275000	72.6000	-0.452%	926,023	-1.763%
2026-04-30	72.3700	73.320000	72.165000	72.9300	+1.207%	1,245,682	-2.208%
2026-04-29	73.7500	73.940000	71.800000	72.0600	-0.826%	1,728,401	-1.027%
2026-04-28	72.8900	73.170000	71.810000	72.6600	+0.359%	1,435,816	-1.844%
2026-04-27	73.2200	73.510000	72.400000	72.4000	-0.985%	1,351,275	-1.492%
2026-04-24	73.6200	73.950000	72.985000	73.1200	-0.814%	1,440,744	-2.462%
2026-04-23	73.3200	73.910000	72.520000	73.7200	+1.166%	1,051,095	-3.256%
2026-04-22	74.1500	74.315000	72.440000	72.8700	-1.260%	1,145,128	-2.127%
2026-04-21	73.6400	74.130000	72.905000	73.8000	+0.081%	1,030,984	-3.360%
2026-04-20	73.9000	74.250000	73.630000	73.7400	-0.324%	857,154	-3.282%
2026-04-17	72.8400	74.030000	72.680000	73.9800	+1.495%	1,164,874	-3.596%
2026-04-16	71.5300	72.910000	71.530000	72.8900	+1.830%	1,507,937	-2.154%
2026-04-15	71.3600	71.720000	70.890000	71.5800	-0.042%	1,122,894	-0.363%
2026-04-14	71.0700	71.810000	71.015000	71.6100	+0.562%	1,078,598	-0.405%
2026-04-13	71.3500	71.485000	70.310000	71.2100	-0.572%	1,289,747	+0.154%
2026-04-10	71.4600	71.850000	71.120000	71.6200	+0.280%	1,055,397	-0.419%
2026-04-09	71.1600	72.310000	70.930000	71.4200	0.000%	1,044,985	-0.140%
2026-04-08	71.2600	71.815000	71.195000	71.4200	+0.705%	1,671,210	-0.140%
2026-04-07	70.1400	71.225000	69.915000	70.9200	+1.445%	1,210,292	+0.564%
2026-04-06	69.8800	70.280000	69.580000	69.9100	-0.484%	1,472,405	+2.017%
2026-04-02	69.6000	70.580000	69.310000	70.2500	+1.239%	1,391,777	+1.523%
2026-04-01	67.9600	69.460000	67.900000	69.3900	+2.104%	1,686,877	+2.781%
2026-03-31	67.6500	68.640000	67.170000	67.9600	+0.074%	2,202,163	+4.944%
2026-03-30	68.3900	68.745000	67.510000	67.9100	+0.444%	2,122,843	+5.021%
2026-03-27	67.7000	68.220000	67.380000	67.6100	-0.015%	1,084,117	+5.487%
2026-03-26	67.2500	67.930000	67.110000	67.6200	+0.267%	803,284	+5.472%
2026-03-25	67.6400	68.010000	66.890000	67.4400	+0.059%	846,887	+5.753%
2026-03-24	67.3600	68.140000	67.260000	67.4000	-0.311%	887,669	+5.816%
2026-03-23	68.0600	68.440000	67.360000	67.6100	+0.089%	965,528	+5.487%
2026-03-20	69.5500	69.550700	67.080000	67.5500	-2.638%	2,670,942	+5.581%
2026-03-19	69.8800	70.150000	69.190000	69.3800	-0.857%	1,158,777	+2.796%
2026-03-18	71.4800	71.600000	69.970000	69.9800	-2.399%	927,520	+1.915%
2026-03-17	72.1400	72.680000	71.530000	71.7000	-0.042%	999,879	-0.530%
2026-03-16	72.2200	72.650000	71.590000	71.7300	+0.336%	1,314,405	-0.572%
2026-03-13	73.1700	73.570000	71.200000	71.4900	-0.446%	866,069	-0.238%
2026-03-12	71.3000	72.650000	71.090000	71.8100	+0.462%	1,390,637	-0.682%
2026-03-11	71.8700	72.160000	71.290000	71.4800	-1.079%	866,594	-0.224%
2026-03-10	72.5800	73.130000	71.956000	72.2600	-0.193%	942,075	-1.301%
2026-03-09	72.2700	72.680000	71.340000	72.4000	-0.289%	1,058,494	-1.492%
2026-03-06	72.2900	72.715000	71.660000	72.6100	+0.041%	863,958	-1.777%
2026-03-05	72.4700	72.650000	71.860000	72.5800	-0.575%	1,226,957	-1.736%
2026-03-04	73.8000	73.840000	72.550000	73.0000	-1.071%	968,251	-2.301%
2026-03-03	73.9700	74.150000	73.170100	73.7900	-1.112%	1,102,163	-3.347%
2026-03-02	74.5000	74.880000	73.905000	74.6200	-0.040%	1,384,254	-4.422%
2026-02-27	74.3300	75.690000	74.295000	74.6500	+0.539%	1,892,210	-4.461%
2026-02-26	73.4000	74.290000	73.230000	74.2500	+1.172%	1,060,419	-3.946%
2026-02-25	73.2100	73.410000	72.290000	73.3900	-0.068%	1,146,869	-2.821%
2026-02-24	73.3000	73.740000	72.610000	73.4400	+0.520%	1,246,709	-2.887%
2026-02-23	72.5000	73.740000	72.255000	73.0600	+0.939%	1,754,983	-2.382%
2026-02-20	72.0000	72.710000	71.570000	72.3800	+0.808%	1,888,261	-1.464%
2026-02-19	71.5000	71.890000	71.000000	71.8000	+0.574%	2,289,415	-0.669%
2026-02-18	71.6000	71.650000	70.600000	71.3900	-3.735%	4,559,268	-0.098%
2026-02-17	74.2400	74.720000	73.370000	74.1600	-0.054%	1,033,477	-3.830%
2026-02-13	73.4800	74.240000	72.610000	74.2000	+1.505%	1,158,230	-3.881%
2026-02-12	72.5700	74.285000	72.470000	73.1000	+1.134%	1,791,130	-2.435%
2026-02-11	72.7200	73.000000	70.810000	72.2800	-0.427%	1,892,528	-1.328%
2026-02-10	71.5800	72.680000	71.390000	72.5900	+1.496%	1,272,329	-1.750%
2026-02-09	71.1700	71.570000	70.650000	71.5200	+0.435%	1,187,338	-0.280%
2026-02-06	71.7500	72.335000	71.060000	71.2100	-0.238%	1,622,626	+0.154%
2026-02-05	70.3000	71.740000	70.080100	71.3800	+1.928%	1,433,146	-0.084%
2026-02-04	69.7500	70.690000	69.170000	70.0300	+1.126%	1,136,381	+1.842%
2026-02-03	68.5200	69.340000	68.280000	69.2500	+1.287%	1,184,339	+2.989%
2026-02-02	69.7500	70.120000	68.295000	68.3700	-1.978%	1,104,631	+4.315%
2026-01-30	69.0300	69.750000	68.380000	69.7500	+0.839%	1,526,715	+2.251%
2026-01-29	68.4400	69.300000	68.020000	69.1700	+1.870%	1,551,474	+3.108%
2026-01-28	69.2200	69.290000	67.720000	67.9000	-1.850%	1,337,028	+5.037%
2026-01-27	68.6700	69.400000	68.587500	69.1800	+0.875%	1,092,387	+3.093%
2026-01-26	69.5700	69.957700	68.440000	68.5800	-1.139%	1,290,572	+3.995%
2026-01-23	68.6000	69.390000	68.435000	69.3700	+1.196%	935,557	+2.811%
2026-01-22	69.5900	69.970000	68.280000	68.5500	-1.494%	1,301,921	+4.041%
2026-01-21	70.1700	70.170000	69.060000	69.5900	-0.486%	1,318,104	+2.486%
2026-01-20	70.0400	70.170000	69.060000	69.9300	-0.470%	1,075,635	+1.988%
2026-01-16	68.7300	70.280000	68.680000	70.2600	+1.944%	1,770,783	+1.509%
2026-01-15	68.5000	68.950000	68.120000	68.9200	+1.652%	1,476,470	+3.482%
2026-01-14	67.4200	67.930000	66.760000	67.8000	+1.149%	1,109,596	+5.192%
2026-01-13	66.4500	67.350000	66.250100	67.0300	+0.374%	1,076,551	+6.400%
2026-01-12	66.8100	67.170000	66.500100	66.7800	+0.421%	870,097	+6.798%
2026-01-09	67.4000	68.050000	66.380000	66.5000	-1.423%	1,054,468	+7.248%
2026-01-08	66.3600	67.520000	66.360000	67.4600	+1.734%	1,373,495	+5.722%
2026-01-07	64.9900	66.710000	64.130000	66.3100	+2.982%	1,679,138	+7.555%
2026-01-06	64.0200	64.600000	63.720000	64.3900	+0.468%	1,271,522	+10.763%
2026-01-05	64.7600	64.937500	63.080000	64.0900	-1.187%	1,656,054	+11.281%
2026-01-02	64.3500	65.110000	63.850000	64.8600	+0.777%	831,591	+9.960%
2025-12-31	64.4000	64.610000	64.060000	64.3600	-1.409%	1,195,045	+10.814%
2025-12-30	64.9400	65.320000	64.830100	65.2800	+0.772%	971,737	+9.252%
2025-12-29	65.0700	65.150000	64.630000	64.7800	-0.062%	974,812	+10.096%
2025-12-26	64.6600	64.920000	64.587500	64.8200	+0.278%	459,782	+10.028%
2025-12-24	64.1700	64.705000	64.075000	64.6400	+0.732%	579,918	+10.334%
2025-12-23	64.4800	64.650000	64.030000	64.1700	-0.388%	914,669	+11.142%
2025-12-22	64.2600	64.480000	63.850000	64.4200	-0.310%	863,139	+10.711%
2025-12-19	64.3300	65.050000	64.120000	64.6200	+0.310%	3,462,189	+10.368%
2025-12-18	65.2500	65.510000	64.325000	64.4200	-1.120%	1,555,330	+10.711%
2025-12-17	64.7400	65.410000	64.700000	65.1500	+0.277%	1,930,569	+9.470%
2025-12-16	65.8800	65.903300	64.395000	64.9700	-1.186%	1,322,822	+9.774%
2025-12-15	65.6200	65.820000	65.165000	65.7500	+1.138%	1,437,680	+8.471%
2025-12-12	65.6600	66.010000	64.250100	65.0100	-0.612%	1,297,347	+9.706%
2025-12-11	66.2300	66.500000	65.210000	65.4100	-0.894%	1,341,594	+9.035%
2025-12-10	65.3000	66.240000	65.220000	66.0000	+1.476%	2,161,645	+8.061%
2025-12-09	65.0300	66.220000	65.030000	65.0400	-0.169%	1,274,252	+9.656%
2025-12-08	65.6500	65.840000	64.820000	65.1500	-1.749%	1,528,206	+9.470%
2025-12-05	66.6300	66.950000	66.260000	66.3100	-0.748%	959,630	+7.555%
2025-12-04	66.3400	67.070000	66.325000	66.8100	+0.330%	1,402,472	+6.750%
2025-12-03	66.7000	67.010000	66.170000	66.5900	+0.226%	1,147,420	+7.103%
2025-12-02	67.2000	67.570000	66.410000	66.4400	-1.190%	860,109	+7.345%
2025-12-01	67.1500	67.650000	66.817500	67.2400	-0.193%	1,618,161	+6.068%
2025-11-28	67.5100	67.760000	67.370000	67.3700	-0.030%	518,263	+5.863%
2025-11-26	67.3300	67.843000	67.245000	67.3900	+0.193%	1,064,148	+5.832%
2025-11-25	67.3800	67.960000	67.180000	67.2600	+0.328%	1,211,481	+6.036%
2025-11-24	66.9200	67.450000	66.780000	67.0400	-0.119%	2,357,140	+6.384%
2025-11-21	66.2800	67.379900	66.232900	67.1200	+1.267%	1,312,251	+6.257%
2025-11-20	66.4700	66.820000	66.040000	66.2800	+0.197%	1,370,734	+7.604%
2025-11-19	66.8800	67.325000	65.980000	66.1500	-1.092%	910,864	+7.816%
2025-11-18	66.8700	67.175200	66.603800	66.8800	-0.179%	987,298	+6.639%
2025-11-17	67.8400	68.000000	66.850000	67.0000	-0.946%	812,354	+6.448%
2025-11-14	67.8700	68.160000	67.290000	67.6400	+0.148%	911,799	+5.441%
2025-11-13	67.3800	67.990000	67.340000	67.5400	+0.252%	1,266,239	+5.597%
2025-11-12	67.5000	67.819900	67.340000	67.3700	-0.766%	911,523	+5.863%
2025-11-11	67.2200	68.160000	66.890000	67.8900	+1.541%	1,349,031	+5.052%
2025-11-10	67.3100	67.490000	66.620000	66.8600	-0.757%	1,119,942	+6.671%
2025-11-07	66.4500	67.405000	66.260000	67.3700	+1.675%	1,309,114	+5.863%
2025-11-06	66.4800	67.440400	66.185000	66.2600	-0.346%	1,863,701	+7.637%
2025-11-05	66.0000	66.740000	65.930000	66.4900	+0.865%	1,678,890	+7.264%
2025-11-04	65.9900	66.180000	65.330000	65.9200	+0.015%	1,447,875	+8.192%
2025-11-03	65.5400	66.010000	65.060000	65.9100	-0.136%	1,400,310	+8.208%
2025-10-31	65.1600	66.200000	64.720000	66.0000	+1.134%	1,976,629	+8.061%
2025-10-30	66.3700	66.750000	65.260000	65.2600	-1.539%	1,589,593	+9.286%
2025-10-29	67.4100	68.560000	65.800000	66.2800	+0.257%	2,016,574	+7.604%
2025-10-28	66.6900	66.690000	65.780000	66.1100	-1.107%	946,059	+7.881%
2025-10-27	66.4900	66.850000	66.070000	66.8500	+0.060%	1,318,683	+6.687%
2025-10-24	67.9500	68.000000	66.710000	66.8100	-1.605%	952,873	+6.750%
2025-10-23	67.9600	68.540000	67.095000	67.9000	+0.370%	844,400	+5.037%
2025-10-22	67.8600	68.140000	67.560100	67.6500	+0.207%	1,204,066	+5.425%
2025-10-21	68.9700	68.970000	67.000000	67.5100	-1.704%	1,104,799	+5.644%
2025-10-20	68.7500	68.940000	67.940000	68.6800	+0.321%	808,722	+3.844%
2025-10-17	68.3800	68.605000	67.770000	68.4600	+0.411%	990,667	+4.178%
2025-10-16	68.3100	68.850000	67.828500	68.1800	0.000%	908,667	+4.605%
2025-10-15	67.7300	68.400000	67.590000	68.1800	+0.739%	913,725	+4.605%
2025-10-14	67.4800	68.200000	67.415000	67.6800	+0.222%	1,060,817	+5.378%
2025-10-13	66.8400	67.730000	66.600000	67.5300	+1.002%	701,626	+5.612%
2025-10-10	67.1300	67.570000	66.770000	66.8600	-0.313%	707,460	+6.671%
2025-10-09	67.4450	67.825000	66.880000	67.0700	-0.238%	685,671	+6.337%
2025-10-08	68.2800	68.280000	67.160000	67.2300	-1.437%	1,038,798	+6.084%
2025-10-07	68.2000	68.555000	67.880000	68.2100	+0.059%	937,743	+4.559%
2025-10-06	68.5400	68.900000	68.050000	68.1700	-1.488%	1,310,805	+4.621%
2025-10-03	68.4400	69.790000	68.110000	69.2000	+1.110%	1,250,264	+3.064%
2025-10-02	68.3300	68.610000	67.725000	68.4400	-0.044%	809,404	+4.208%
2025-10-01	67.7800	68.840000	67.735000	68.4700	+1.332%	1,412,706	+4.162%
2025-09-30	67.4100	67.730000	67.180000	67.5700	-0.749%	1,108,706	+5.550%
2025-09-29	68.5500	68.800000	68.010000	68.0800	-0.541%	1,231,431	+4.759%
2025-09-26	67.7100	68.755000	67.710000	68.4500	+1.558%	1,610,294	+4.193%
2025-09-25	67.5300	67.870000	67.150000	67.4000	+0.119%	988,215	+5.816%
2025-09-24	67.8400	67.850000	67.220000	67.3200	-0.605%	1,245,992	+5.942%
2025-09-23	67.1200	67.870000	67.020000	67.7300	+0.939%	775,267	+5.300%
2025-09-22	67.5500	67.550000	66.860000	67.1000	-0.104%	828,086	+6.289%
2025-09-19	67.6200	67.905000	67.110000	67.1700	-0.415%	3,449,780	+6.178%
2025-09-18	67.5400	68.030000	67.310000	67.4500	-0.721%	770,294	+5.738%
2025-09-17	68.3000	68.880000	67.790000	67.9400	-0.220%	1,065,460	+4.975%
2025-09-16	68.3700	68.670000	67.940000	68.0900	-0.816%	1,225,099	+4.744%
2025-09-15	68.7100	69.000000	68.500000	68.6500	-0.073%	1,111,329	+3.889%
2025-09-12	68.4700	68.980000	68.215000	68.7000	+0.351%	1,041,644	+3.814%
2025-09-11	68.0800	68.630000	67.720773	68.4600	+1.482%	984,345	+4.178%
2025-09-10	67.6200	68.160000	67.365000	67.4600	-0.428%	929,821	+5.722%
2025-09-09	67.1300	67.810000	66.970000	67.7500	+0.594%	991,962	+5.269%
2025-09-08	67.4100	67.820000	67.000000	67.3500	-1.130%	1,122,397	+5.895%
2025-09-05	67.3100	68.280000	67.290000	68.1200	+1.824%	1,365,621	+4.698%
2025-09-04	66.9800	67.640000	66.150000	66.9000	+0.240%	915,793	+6.607%
2025-09-03	66.2300	66.755000	65.956400	66.7400	+0.709%	853,542	+6.862%
2025-09-02	66.7300	66.940000	65.710000	66.2700	-1.237%	1,062,897	+7.620%
2025-08-29	66.5500	67.110000	66.490000	67.1000	+0.933%	850,711	+6.289%
2025-08-28	66.8000	66.800000	66.070000	66.4800	-0.539%	749,247	+7.280%
2025-08-27	66.1400	67.125000	66.092500	66.8400	+1.380%	1,078,750	+6.703%
2025-08-26	65.8900	66.255000	65.635000	65.9300	+0.106%	2,079,957	+8.175%
2025-08-25	66.0300	66.520000	65.860000	65.8600	-0.378%	1,610,023	+8.290%
2025-08-22	66.7700	67.400000	66.020000	66.1100	-0.616%	1,446,062	+7.881%
2025-08-21	66.3300	66.760000	66.160100	66.5200	-0.150%	657,150	+7.216%
2025-08-20	65.9100	66.800000	65.670000	66.6200	+1.601%	1,147,335	+7.055%
2025-08-19	64.8900	66.030000	64.680000	65.5700	+1.407%	1,737,505	+8.769%
2025-08-18	65.1500	65.405000	64.600000	64.6600	-0.722%	1,061,007	+10.300%
2025-08-15	65.3300	65.375000	64.905000	65.1300	-0.077%	1,301,322	+9.504%
2025-08-14	65.4900	65.580000	64.910000	65.1800	-0.837%	827,726	+9.420%
2025-08-13	65.5600	65.750000	64.910000	65.7300	+0.412%	1,137,670	+8.504%
2025-08-12	65.8700	65.890000	64.580000	65.4600	-0.213%	906,187	+8.952%
2025-08-11	65.8200	66.100000	65.360000	65.6000	-0.425%	893,918	+8.720%
2025-08-08	65.8200	65.940000	65.370000	65.8800	+0.152%	934,551	+8.257%
2025-08-07	64.8800	65.800000	64.660000	65.7800	+1.465%	1,106,772	+8.422%
2025-08-06	66.0100	66.259900	64.730000	64.8300	-1.951%	1,711,483	+10.011%
2025-08-05	65.9900	66.220000	65.560000	66.1200	+0.061%	1,175,220	+7.864%
2025-08-04	64.9800	66.240000	64.790000	66.0800	+1.693%	1,686,367	+7.930%
2025-08-01	65.0200	65.090000	64.080000	64.9800	+1.278%	1,472,459	+9.757%
2025-07-31	63.3500	64.835000	63.220000	64.1600	+0.770%	1,698,869	+11.160%
2025-07-30	64.9100	66.635000	63.150000	63.6700	-1.592%	2,671,062	+12.015%
2025-07-29	64.6000	64.780000	64.035000	64.7000	+1.046%	2,055,491	+10.232%
2025-07-28	64.4100	64.900000	63.960600	64.0300	-0.882%	1,636,099	+11.385%
2025-07-25	64.4700	64.650000	63.800000	64.6000	+0.248%	1,113,483	+10.402%
2025-07-24	63.4200	64.480000	63.215000	64.4400	+1.592%	1,791,065	+10.677%
2025-07-23	63.5500	64.190000	62.990000	63.4300	-0.455%	1,250,390	+12.439%
2025-07-22	61.8000	63.770000	61.800000	63.7200	+3.057%	1,510,554	+11.927%
2025-07-21	62.0200	62.480000	61.670000	61.8300	+0.227%	1,042,491	+15.349%
2025-07-18	61.3300	61.760000	61.193700	61.6900	+0.653%	892,689	+15.610%
2025-07-17	61.4400	61.900000	61.090000	61.2900	-0.777%	1,003,032	+16.365%
2025-07-16	61.6500	62.230000	61.430000	61.7700	+0.146%	918,031	+15.461%
2025-07-15	63.2900	63.880000	61.650000	61.6800	-2.836%	1,183,630	+15.629%
2025-07-14	62.7900	63.505000	62.790000	63.4800	+1.018%	821,544	+12.350%
2025-07-11	62.0100	63.020000	61.650000	62.8400	+0.576%	1,142,204	+13.495%
2025-07-10	61.7400	63.080000	61.610000	62.4800	+1.100%	1,139,874	+14.149%
2025-07-09	62.2600	62.490000	61.760000	61.8000	-0.803%	883,559	+15.405%
2025-07-08	62.1800	62.930000	62.000100	62.3000	-0.575%	1,233,904	+14.478%
2025-07-07	63.3100	63.500000	62.380000	62.6600	-0.901%	1,051,565	+13.821%
2025-07-03	63.2900	63.589900	62.890000	63.2300	-0.142%	441,062	+12.795%
2025-07-02	62.8800	63.340000	62.690000	63.3200	+0.524%	953,634	+12.634%
2025-07-01	62.2600	63.645000	62.145000	62.9900	+0.978%	1,511,884	+13.224%
2025-06-30	62.0600	62.420000	61.120000	62.3800	-0.779%	1,491,947	+14.332%
2025-06-27	62.8700	63.620000	62.530000	62.8700	-0.175%	1,646,247	+13.440%
2025-06-26	62.8400	63.079900	62.270000	62.9800	+0.527%	1,138,508	+13.242%
2025-06-25	64.0000	64.120000	62.630000	62.6500	-2.702%	1,917,365	+13.839%
2025-06-24	64.5100	64.700000	64.100000	64.3900	-0.217%	1,061,600	+10.763%
2025-06-23	63.6700	64.570000	63.610000	64.5300	+1.782%	1,128,495	+10.522%
2025-06-20	63.5600	64.120000	63.100000	63.4000	-0.487%	3,624,059	+12.492%
2025-06-18	63.1700	63.975000	63.030000	63.7100	+1.127%	1,197,217	+11.945%
2025-06-17	62.5500	63.140000	62.218600	63.0000	+0.334%	1,035,154	+13.206%
2025-06-16	63.2900	63.605000	62.510000	62.7900	-0.868%	1,193,296	+13.585%
2025-06-13	63.6500	63.720000	62.941000	63.3400	-0.032%	1,203,543	+12.599%
2025-06-12	63.3100	63.650000	62.975000	63.3600	+0.032%	818,651	+12.563%
2025-06-11	63.5900	63.880000	63.030000	63.3400	-0.110%	748,443	+12.599%
2025-06-10	63.2700	63.681900	62.920000	63.4100	+0.174%	1,216,595	+12.474%
2025-06-09	62.6900	63.650000	62.305500	63.3000	+1.167%	967,804	+12.670%
2025-06-06	62.1900	62.660000	62.190000	62.5700	+0.773%	710,703	+13.984%
2025-06-05	62.0300	62.490000	61.620000	62.0900	+0.097%	981,140	+14.866%
2025-06-04	62.2400	62.475000	61.793800	62.0300	-0.273%	1,154,566	+14.977%
2025-06-03	61.9800	62.600000	61.660000	62.2000	-0.112%	1,033,950	+14.662%
2025-06-02	62.4000	62.500000	61.470000	62.2700	-0.781%	1,102,451	+14.533%
2025-05-30	62.6100	62.940000	62.345000	62.7600	-0.523%	2,970,861	+13.639%
2025-05-29	62.7500	63.730000	62.300000	63.0900	+0.398%	1,263,772	+13.045%
2025-05-28	62.3100	63.000000	62.010000	62.8400	+0.576%	1,191,769	+13.495%
2025-05-27	61.4100	62.720000	61.170100	62.4800	+1.809%	1,700,190	+14.149%
2025-05-23	60.2500	61.480000	60.020000	61.3700	+1.910%	1,398,548	+16.213%
2025-05-22	60.3300	60.510000	59.770000	60.2200	-0.232%	1,401,510	+18.432%
2025-05-21	61.0300	61.180000	60.120000	60.3600	-1.146%	1,369,602	+18.158%
2025-05-20	61.4800	61.835000	60.967100	61.0600	-1.133%	938,713	+16.803%
2025-05-19	61.7200	61.900000	61.170000	61.7600	-0.162%	1,017,274	+15.479%
2025-05-16	61.2900	61.900000	61.050000	61.8600	+0.996%	1,146,069	+15.293%
2025-05-15	60.4600	61.370000	60.190000	61.2500	+2.066%	835,922	+16.441%
2025-05-14	59.9100	60.200000	59.340000	60.0100	-0.017%	934,518	+18.847%
2025-05-13	61.0100	61.195500	59.500000	60.0200	-1.623%	1,108,826	+18.827%
2025-05-12	61.8500	61.850000	60.700000	61.0100	-1.278%	858,877	+16.899%
2025-05-09	61.0100	62.060000	60.715000	61.8000	+1.678%	816,135	+15.405%
2025-05-08	61.5900	61.745000	60.360000	60.7800	-1.315%	1,362,756	+17.341%
2025-05-07	61.4500	62.360000	61.300000	61.5900	+0.408%	1,320,779	+15.798%
2025-05-06	61.4000	62.090000	60.990000	61.3400	-0.293%	778,655	+16.270%
2025-05-05	61.8100	62.100000	61.124000	61.5200	-0.276%	642,428	+15.930%
2025-05-02	62.3200	62.540000	61.340000	61.6900	-0.307%	792,907	+15.610%
2025-05-01	62.6400	63.100000	61.673200	61.8800	-0.897%	977,944	+15.255%
2025-04-30	61.6900	62.650000	60.290000	62.4400	+2.126%	1,685,308	+14.222%
2025-04-29	60.6000	61.720000	60.355000	61.1400	+0.625%	896,240	+16.650%
2025-04-28	60.5600	60.960000	60.020000	60.7600	+0.231%	749,684	+17.380%
2025-04-25	60.5000	60.905000	60.100000	60.6200	-0.148%	615,879	+17.651%
2025-04-24	61.2000	61.230000	60.400000	60.7100	-0.589%	695,024	+17.477%
2025-04-23	62.1700	62.920000	60.570000	61.0700	-1.564%	937,223	+16.784%
2025-04-22	61.7600	62.450000	61.390000	62.0400	+1.191%	1,164,904	+14.958%
2025-04-21	61.8000	62.260000	60.420100	61.3100	-1.383%	875,855	+16.327%
2025-04-17	61.1900	62.500000	61.140000	62.1700	+1.452%	771,378	+14.718%
2025-04-16	61.0300	61.930000	60.730000	61.2800	+1.189%	1,017,951	+16.384%
2025-04-15	59.7000	60.970000	59.700000	60.5600	+1.203%	1,308,341	+17.768%
2025-04-14	58.0300	60.245000	58.000000	59.8400	+3.404%	978,266	+19.184%
2025-04-11	56.7900	58.480000	55.920000	57.8700	+1.956%	1,209,639	+23.242%
2025-04-10	58.1800	58.830000	55.650000	56.7600	-2.991%	1,434,265	+25.652%
2025-04-09	55.2100	59.065000	54.240000	58.5100	+4.259%	1,804,965	+21.894%
2025-04-08	58.2500	58.290000	55.590000	56.1200	-1.475%	1,333,336	+27.085%
2025-04-07	57.3100	59.000000	55.565000	56.9600	-3.702%	1,753,292	+25.211%
2025-04-04	60.7000	60.980000	59.010000	59.1500	-3.633%	1,718,502	+20.575%
2025-04-03	62.4600	62.960000	61.210000	61.3800	-2.074%	1,888,845	+16.194%
2025-04-02	63.1600	63.500000	62.370000	62.6800	-0.555%	1,075,099	+13.784%
2025-04-01	63.4800	63.590000	62.360000	63.0300	-0.127%	1,130,182	+13.152%
2025-03-31	62.3200	64.000000	62.000000	63.1100	+0.654%	2,027,240	+13.009%
2025-03-28	62.9800	62.980000	62.074000	62.7000	+0.465%	794,407	+13.748%
2025-03-27	63.1000	63.475900	62.120700	62.4100	-0.779%	892,830	+14.277%
2025-03-26	61.9700	63.060000	61.620000	62.9000	+2.077%	1,128,214	+13.386%
2025-03-25	61.5000	61.750000	61.000000	61.6200	+0.342%	914,744	+15.742%
2025-03-24	61.4900	62.060000	60.940100	61.4100	-0.130%	1,070,124	+16.137%
2025-03-21	61.5400	61.730000	60.645000	61.4900	-0.179%	4,110,931	+15.986%
2025-03-20	61.8700	62.040000	61.490000	61.6000	-0.211%	997,860	+15.779%
2025-03-19	62.1300	62.360000	61.465000	61.7300	-0.452%	1,357,376	+15.535%
2025-03-18	62.8300	63.180000	61.710000	62.0100	-0.958%	1,929,957	+15.014%
2025-03-17	62.8100	63.400000	62.410000	62.6100	-0.080%	1,528,617	+13.912%
2025-03-14	61.8500	62.680000	61.760000	62.6600	+1.655%	1,096,289	+13.821%
2025-03-13	62.1400	63.050000	61.410000	61.6400	-0.452%	1,539,735	+15.704%
2025-03-12	62.5000	63.000000	61.720000	61.9200	-1.652%	1,209,067	+15.181%
2025-03-11	64.8000	65.455000	62.890000	62.9600	-2.372%	1,730,953	+13.278%
2025-03-10	64.8400	66.100000	64.030000	64.4900	-0.432%	1,753,353	+10.591%
2025-03-07	64.2100	65.440000	63.898100	64.7700	+1.266%	1,354,121	+10.113%
2025-03-06	64.6800	64.870000	63.420000	63.9600	-1.676%	1,192,789	+11.507%
2025-03-05	64.3900	65.095000	63.780000	65.0500	+0.915%	1,558,922	+9.639%
2025-03-04	64.7000	65.450000	64.440000	64.4600	-0.417%	1,432,281	+10.642%
2025-03-03	64.2100	64.870000	63.830000	64.7300	+0.810%	1,270,946	+10.181%
2025-02-28	64.2600	64.600000	63.250000	64.2100	0.000%	1,611,142	+11.073%
2025-02-27	64.1400	64.680000	63.730000	64.2100	-0.171%	1,280,628	+11.073%
2025-02-26	64.1600	64.420000	63.570000	64.3200	0.000%	1,654,682	+10.883%
2025-02-25	63.0000	64.630000	63.000000	64.3200	+2.535%	1,998,095	+10.883%
2025-02-24	61.5800	63.167800	61.435000	62.7300	+1.768%	1,077,015	+13.694%
2025-02-21	61.0900	62.070000	61.090000	61.6400	+0.719%	2,069,383	+15.704%
2025-02-20	60.4200	61.220000	60.297400	61.2000	+1.291%	805,029	+16.536%
2025-02-19	60.2600	60.820000	60.170000	60.4200	+0.050%	1,142,942	+18.040%
2025-02-18	59.4100	61.130000	59.290000	60.3900	+2.897%	1,491,946	+18.099%
2025-02-14	59.0100	59.340000	58.490000	58.6900	-0.306%	1,310,650	+21.520%
2025-02-13	57.4800	58.950000	57.170000	58.8700	+2.028%	1,451,506	+21.148%
2025-02-12	55.0600	57.870000	55.060000	57.7000	+2.779%	2,266,895	+23.605%
2025-02-11	55.4000	56.180000	55.010000	56.1400	+0.736%	1,142,381	+27.040%
2025-02-10	56.0100	56.125000	55.450000	55.7300	-0.606%	605,176	+27.974%
2025-02-07	56.1300	56.420000	55.770000	56.0700	-0.053%	618,100	+27.198%
2025-02-06	56.0900	56.280000	55.540000	56.1000	+0.268%	719,540	+27.130%
2025-02-05	55.7200	56.280000	55.260000	55.9500	+1.414%	648,173	+27.471%
2025-02-04	55.2500	55.470000	54.690000	55.1700	-0.469%	649,309	+29.273%
2025-02-03	55.0800	55.870000	54.690000	55.4300	-0.859%	748,305	+28.667%
2025-01-31	55.3800	56.260000	55.340000	55.9100	+0.431%	968,449	+27.562%
2025-01-30	55.3700	56.180000	55.010000	55.6700	+1.773%	761,636	+28.112%
2025-01-29	55.6800	55.800000	54.530000	54.7000	-1.725%	621,701	+30.384%
2025-01-28	56.5100	56.869000	55.540100	55.6600	-2.299%	603,159	+28.135%
2025-01-27	55.7000	57.070000	55.605000	56.9700	+3.094%	730,785	+25.189%
2025-01-24	54.6300	55.360000	54.530100	55.2600	+0.858%	762,208	+29.063%
2025-01-23	55.0800	55.300000	53.930000	54.7900	-0.671%	1,183,449	+30.170%
2025-01-22	56.4600	56.670000	55.030000	55.1600	-3.007%	1,087,201	+29.297%
2025-01-21	55.8700	56.970000	55.820000	56.8700	+1.936%	891,994	+25.409%
2025-01-17	55.5000	56.120000	55.160000	55.7900	+0.450%	782,711	+27.837%
2025-01-16	54.3000	55.580000	54.165300	55.5400	+2.340%	520,339	+28.412%
2025-01-15	55.4500	56.170000	54.270000	54.2700	+0.074%	889,036	+31.417%
2025-01-14	53.6800	54.430000	53.560000	54.2300	+1.364%	993,845	+31.514%
2025-01-13	53.9000	53.940000	52.910000	53.5000	-0.705%	1,437,242	+33.308%
2025-01-10	54.1000	54.250000	53.620000	53.8800	-1.643%	1,390,251	+32.368%

document.getElementById("VcZs3v").onerror = function(){this.style.display='none';}; .dark-mode .VrNr5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrNr5k{ color: #333333; background-color: white; border: 2px solid #333333; }WPCW.P. Carey Inc. (REIT)stock NYSE

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