W. P. Carey Inc. REIT (WPC)

71.50
-1.06 (-1.46%)
NYSE· Last Trade: Jul 1st, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202672.1772.4771.4471.501,697,43071.50
6/29/202673.6473.7472.8473.501,753,02272.56
6/26/202673.9474.5273.5373.861,969,84272.92
6/25/202672.9973.3671.9773.351,361,60472.41
6/24/202673.0573.2571.8772.631,815,73971.70
6/23/202671.8572.8471.8572.301,811,64371.38
6/22/202671.1071.7370.7571.432,310,92370.52
6/18/202672.8673.1070.9571.223,289,55070.31
6/17/202675.1375.2071.9972.232,671,28771.31
6/16/202676.4376.5375.5476.161,248,22975.19
6/15/202676.5776.9775.3675.471,355,79574.50
6/12/202676.6676.9775.8376.711,138,67475.73
6/11/202676.2576.9175.5575.581,646,47774.61
6/10/202675.9676.6375.7475.841,331,67874.87
6/09/202674.4075.6974.1375.491,751,17374.52
6/08/202674.9975.1473.6073.951,679,87573.00
6/05/202673.8475.1173.4174.491,425,55273.54
6/04/202674.6174.9873.4173.981,786,92473.03
6/03/202673.4974.0673.3373.581,301,84372.64
6/02/202673.0674.2572.8673.791,537,48372.85
6/01/202673.7973.8372.5972.871,310,37071.94
5/29/202674.3274.6173.4974.422,856,52973.47
5/28/202674.4774.7674.0174.211,736,19073.26
5/27/202674.8575.0074.2374.351,232,76173.40
5/26/202674.5274.8974.2574.881,218,49673.92
5/22/202674.8474.8974.1374.481,206,26273.53
5/21/202674.8575.1574.2174.901,272,13173.94
5/20/202674.7075.2474.5875.011,496,25674.05
5/19/202673.4674.8773.4374.551,109,42073.60
5/18/202673.2574.2773.2573.901,175,51972.95
5/15/202673.5273.5272.8472.89922,09771.96
5/14/202674.1474.3073.6273.69644,91072.75
5/13/202674.4074.6773.6273.951,084,48473.00
5/12/202674.1174.8773.6874.731,059,53373.77
5/11/202674.4274.6673.8074.051,432,95273.10
5/08/202673.9674.7073.7774.101,073,27273.15
5/07/202673.6574.2272.6473.902,535,29572.95
5/06/202673.4374.2073.3173.851,101,37272.91
5/05/202672.5273.4572.3673.181,017,32372.24
5/04/202672.1473.0072.0772.431,102,23471.50
5/01/202672.8372.8372.2872.60926,02371.67
4/30/202672.3773.3272.1772.931,245,68172.00
4/29/202673.7573.9471.8072.061,728,35671.14
4/28/202672.8973.1771.8172.661,435,81671.73
4/27/202673.2273.5172.4072.401,351,27571.47
4/24/202673.6273.9572.9873.121,440,74472.18
4/23/202673.3273.9172.5273.721,051,07472.78
4/22/202674.1574.3172.4472.871,145,12671.94
4/21/202673.6474.1372.9173.801,031,40472.86
4/20/202673.9074.2573.6373.74857,18572.80
4/17/202672.8474.0372.6873.981,164,87473.03
4/16/202671.5372.9171.5372.891,507,93771.96
4/15/202671.3671.7270.8971.581,122,89470.66
4/14/202671.0771.8171.0271.611,078,59870.69
4/13/202671.3571.4870.3171.211,289,64670.30
4/10/202671.4671.8571.1271.621,055,39770.70
4/09/202671.1672.3170.9371.421,044,98570.51
4/08/202671.2671.8171.1971.421,671,21070.51
4/07/202670.1471.2269.9270.921,210,29170.01
4/06/202669.8870.2869.5869.911,472,40569.02
4/02/202669.6070.5869.3170.251,391,77769.35
4/01/202667.9669.4667.9069.391,686,86668.50