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

64.42 USD -0.71 (-1.10%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 65.51 65.95 64.35 65.13 543,348 -1.47(-2.21%)
Sep 28, 2020 67.87 68.08 66.50 66.60 1,061,443 +1.54(+2.37%)
Sep 25, 2020 63.54 65.12 63.16 65.06 946,900 +1.37(+2.15%)
Sep 24, 2020 63.46 64.86 63.02 63.69 825,615 +0.12(+0.19%)
Sep 23, 2020 65.36 65.87 63.15 63.57 907,909 -1.82(-2.78%)
Sep 22, 2020 63.67 65.97 63.67 65.39 1,504,858 +2.24(+3.55%)
Sep 21, 2020 65.61 65.87 62.25 63.15 1,504,208 -3.18(-4.79%)
Sep 18, 2020 66.83 67.80 66.07 66.33 1,960,300 -1.36(-2.01%)
Sep 17, 2020 68.50 68.73 67.41 67.69 1,008,531 -1.10(-1.60%)
Sep 16, 2020 69.70 69.98 68.57 68.79 729,492 -0.55(-0.79%)
Sep 15, 2020 69.48 70.38 69.10 69.34 502,704 +0.25(+0.36%)
Sep 14, 2020 69.04 69.68 68.30 69.09 659,577 +0.91(+1.33%)
Sep 11, 2020 68.44 68.57 67.38 68.18 566,800 -0.22(-0.32%)
Sep 10, 2020 69.30 69.62 68.33 68.40 606,280 -0.91(-1.31%)
Sep 09, 2020 69.46 70.90 69.17 69.31 620,316 +0.44(+0.64%)
Sep 08, 2020 69.51 69.72 68.36 68.87 769,558 -1.18(-1.68%)
Sep 04, 2020 70.91 71.68 69.25 70.05 560,700 -0.76(-1.07%)
Sep 03, 2020 71.41 72.55 70.25 70.81 727,161 -0.50(-0.70%)
Sep 02, 2020 69.65 71.36 69.16 71.31 728,385 +1.67(+2.40%)
Sep 01, 2020 69.11 70.03 68.51 69.64 616,675 +0.27(+0.39%)
Aug 31, 2020 71.72 71.72 69.35 69.37 1,173,804 -2.35(-3.28%)
Aug 28, 2020 71.82 71.85 70.70 71.72 399,100 +0.48(+0.67%)
Aug 27, 2020 70.66 71.72 70.66 71.24 372,615 +0.94(+1.34%)
Aug 26, 2020 71.30 71.33 69.81 70.30 438,243 -1.05(-1.47%)
Aug 25, 2020 71.97 72.13 70.33 71.35 411,958 -0.24(-0.34%)
Aug 24, 2020 71.14 71.61 70.11 71.59 475,952 +0.92(+1.30%)
Aug 21, 2020 70.80 71.26 69.60 70.67 391,600 -0.26(-0.37%)
Aug 20, 2020 69.63 71.62 69.15 70.93 501,786 +1.55(+2.23%)
Aug 19, 2020 71.26 71.26 69.30 69.38 726,026 -2.07(-2.90%)
Aug 18, 2020 71.77 71.95 71.10 71.45 418,583 -0.20(-0.28%)
Aug 17, 2020 70.93 71.71 70.41 71.65 384,190 +0.80(+1.13%)
Aug 14, 2020 71.04 71.80 70.71 70.85 500,900 -0.77(-1.08%)
Aug 13, 2020 72.98 73.46 71.43 71.62 417,003 -1.82(-2.48%)
Aug 12, 2020 73.19 73.86 72.75 73.44 407,295 +0.61(+0.84%)
Aug 11, 2020 73.94 74.18 72.66 72.83 882,612 -0.25(-0.34%)
Aug 10, 2020 72.68 73.75 72.21 73.08 497,200 +1.08(+1.50%)
Aug 07, 2020 70.70 72.00 70.59 72.00 735,000 +1.21(+1.71%)
Aug 06, 2020 70.50 71.06 70.19 70.79 469,762 +0.05(+0.07%)
Aug 05, 2020 71.80 71.90 70.45 70.74 504,518 -0.43(-0.60%)
Aug 04, 2020 69.96 71.82 69.96 71.17 691,618 +1.02(+1.45%)
Aug 03, 2020 71.36 71.36 69.37 70.15 660,032 -1.22(-1.71%)
Jul 31, 2020 70.76 71.72 69.93 71.37 890,500 +0.84(+1.19%)
Jul 30, 2020 70.00 71.10 69.42 70.53 755,984 -0.27(-0.38%)
Jul 29, 2020 69.72 70.86 69.18 70.80 1,746,730 +1.43(+2.06%)
Jul 28, 2020 67.21 69.51 67.10 69.37 996,903 +1.88(+2.79%)
Jul 27, 2020 66.33 67.62 65.71 67.49 676,693 +1.09(+1.64%)
Jul 24, 2020 67.13 67.58 66.28 66.40 437,300 -0.90(-1.34%)
Jul 23, 2020 67.95 68.58 66.41 67.30 576,764 -0.94(-1.38%)
Jul 22, 2020 66.54 68.78 66.54 68.24 671,688 +1.32(+1.97%)
Jul 21, 2020 67.50 68.08 66.81 66.92 476,406 +0.09(+0.13%)
Jul 20, 2020 67.90 68.31 66.73 66.83 609,766 -1.36(-1.99%)
Jul 17, 2020 67.31 68.67 66.69 68.19 495,800 +1.22(+1.82%)
Jul 16, 2020 67.39 68.31 66.80 66.97 694,464 -1.27(-1.86%)
Jul 15, 2020 68.01 69.10 67.65 68.24 986,741 +1.39(+2.08%)
Jul 14, 2020 66.44 67.24 65.99 66.85 1,053,078 +0.43(+0.65%)
Jul 13, 2020 66.62 67.51 65.69 66.42 796,533 +0.11(+0.17%)
Jul 10, 2020 66.00 67.17 65.60 66.31 485,800 +0.23(+0.35%)
Jul 09, 2020 66.27 66.50 64.32 66.08 858,240 -0.44(-0.66%)
Jul 08, 2020 66.17 66.80 65.64 66.52 537,976 +0.59(+0.89%)
Jul 07, 2020 66.59 66.67 65.82 65.93 636,545 -1.60(-2.37%)
Jul 06, 2020 70.00 70.00 67.43 67.53 1,246,395 -0.46(-0.68%)
Jul 02, 2020 70.00 70.48 67.43 67.99 1,073,500 -0.82(-1.19%)
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.