W. P. Carey Inc. REIT (WPC)

63.83
-0.80 (-1.24%)
NYSE · Last Trade: Oct 1st, 4:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For W. P. Carey Inc. REIT (WPC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202665.3465.4764.6364.631,948,79364.63
9/29/202665.5866.1165.3665.981,944,15665.03
9/28/202666.1166.3965.6265.821,567,22964.87
9/25/202665.8966.2165.4266.091,701,56365.14
9/24/202666.7266.8965.7365.951,378,88965.00
9/23/202666.3066.9065.9666.492,263,60665.53
9/22/202666.6267.2466.1466.891,536,57265.93
9/21/202666.4366.8166.1566.201,371,97165.25
9/18/202666.4466.9366.1566.264,056,30865.31
9/17/202666.8467.0066.2566.521,610,30265.56
9/16/202668.4468.8366.2466.591,768,88665.63
9/15/202669.1669.1768.1668.321,841,42067.34
9/14/202669.4669.8468.7869.191,256,41968.19
9/11/202669.8870.0268.8569.121,149,89368.12
9/10/202670.1970.4669.2869.551,259,12868.55
9/09/202670.5170.6869.4769.95990,81668.94
9/08/202670.4270.9169.6170.561,307,62969.54
9/04/202670.2671.1470.2270.381,704,25669.37
9/03/202671.0371.0370.2270.271,086,77769.26
9/02/202670.4270.7269.5270.581,341,68969.56
9/01/202670.1670.5869.7870.161,293,63869.15
8/31/202670.4070.5069.6569.962,079,02868.95
8/28/202670.5970.8570.2670.51953,91969.49
8/27/202671.0071.1470.3170.38797,50769.37
8/26/202671.7572.0371.1471.15794,41270.13
8/25/202671.5171.8971.1971.781,032,73370.75
8/24/202671.5472.1671.3571.58894,56070.55
8/21/202672.2372.2370.9671.20882,41770.17
8/20/202671.8072.4871.6372.01923,83670.97
8/19/202671.5772.0071.2971.95890,52970.91
8/18/202672.0072.0871.0071.04997,41570.02
8/17/202671.3571.5470.9871.52998,28570.49
8/14/202671.5071.9871.3271.62629,42470.59
8/13/202671.0071.5771.0071.49671,74670.46
8/12/202669.9570.8969.9570.691,437,75469.67
8/11/202670.5870.8169.9870.001,401,39068.99
8/10/202671.2771.4070.1770.661,278,79169.64
8/07/202671.5772.2771.2471.811,347,32670.78
8/06/202672.9272.9271.7171.85750,08870.82
8/05/202672.5772.7971.3672.181,297,88771.14
8/04/202672.3272.6371.3072.321,427,75471.28
8/03/202673.2674.0972.3172.911,551,92171.86
7/31/202674.0874.0873.0473.601,231,42672.54
7/30/202674.5474.5572.6574.081,307,32173.01
7/29/202677.0977.1274.1174.712,194,49573.63
7/28/202676.2177.2275.5075.612,011,01874.52
7/27/202676.3677.1276.1276.211,286,38475.11
7/24/202675.6176.7875.4676.691,392,01475.59
7/23/202675.4675.9974.8375.201,176,23174.12
7/22/202675.6075.8275.0675.43948,47574.34
7/21/202675.0075.5474.5875.231,019,64174.15
7/20/202675.8376.2575.0075.171,619,72974.09
7/17/202675.7576.5575.0675.861,499,55474.77
7/16/202672.3875.1472.3475.121,219,02674.04
7/15/202672.1972.8971.8372.101,330,18771.06
7/14/202672.8272.8471.7971.941,209,32370.90
7/13/202671.9172.7171.8472.53887,45571.49
7/10/202671.1971.8071.0271.661,615,49870.63
7/09/202670.7171.2270.4470.961,557,80069.94
7/08/202671.1171.6270.3170.521,662,07269.50
7/07/202671.3272.3471.0671.242,017,73370.21
7/06/202671.0071.2670.4070.551,640,16769.53
7/02/202671.4071.7070.9471.321,863,58170.29
7/01/202671.5672.0870.7270.812,157,14369.79