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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	53.99	54.90	53.71	54.40	1,274,702	+0.63(+1.17%)
Jun 29, 2020	53.08	54.10	51.95	53.77	1,491,107	+1.25(+2.38%)
Jun 26, 2020	54.01	54.34	52.46	52.53	2,200,772	-1.91(-3.50%)
Jun 25, 2020	52.73	54.47	52.19	54.43	1,555,454	+1.35(+2.55%)
Jun 24, 2020	53.71	53.71	50.71	53.08	1,725,190	-1.31(-2.40%)
Jun 23, 2020	54.89	54.91	54.02	54.39	1,315,070	-0.01(-0.01%)
Jun 22, 2020	54.62	54.66	52.96	54.39	2,076,479	-0.19(-0.35%)
Jun 19, 2020	56.99	57.52	54.39	54.58	9,740,502	-1.70(-3.02%)
Jun 18, 2020	56.20	57.01	55.97	56.29	4,620,912	-1.67(-2.88%)
Jun 17, 2020	59.14	59.37	57.65	57.96	3,184,565	-0.90(-1.53%)
Jun 16, 2020	58.87	60.25	58.23	58.86	2,020,466	+2.00(+3.52%)
Jun 15, 2020	53.03	57.39	52.62	56.86	2,132,702	+2.15(+3.94%)
Jun 12, 2020	54.43	54.91	52.64	54.70	1,536,876	+3.37(+6.57%)
Jun 11, 2020	50.48	52.19	49.48	51.33	1,538,281	-2.82(-5.20%)
Jun 10, 2020	56.17	56.17	53.30	54.15	1,194,007	-2.03(-3.61%)
Jun 09, 2020	54.62	56.28	53.67	56.18	1,539,513	-0.14(-0.25%)
Jun 08, 2020	55.61	56.49	54.04	56.32	2,560,059	+1.85(+3.40%)
Jun 05, 2020	55.41	57.49	53.79	54.47	2,227,302	+1.71(+3.24%)
Jun 04, 2020	52.48	52.85	51.12	52.76	1,313,562	+0.01(+0.02%)
Jun 03, 2020	51.76	53.47	51.60	52.75	1,052,368	+1.95(+3.83%)
Jun 02, 2020	50.40	51.44	49.92	50.80	1,315,724	+1.20(+2.43%)
Jun 01, 2020	47.65	50.18	47.65	49.60	1,216,934	+2.18(+4.59%)
May 29, 2020	48.60	49.01	47.26	47.42	6,772,744	-1.88(-3.81%)
May 28, 2020	51.04	51.04	48.39	49.30	1,394,978	-1.03(-2.04%)
May 27, 2020	52.16	52.47	49.26	50.33	1,035,947	-0.30(-0.59%)
May 26, 2020	50.08	51.28	49.57	50.63	1,035,233	+2.43(+5.04%)
May 22, 2020	49.19	49.27	47.70	48.20	770,017	-0.75(-1.54%)
May 21, 2020	48.43	49.60	48.36	48.95	1,310,973	+0.18(+0.37%)
May 20, 2020	48.71	49.06	47.84	48.77	1,250,739	+0.84(+1.75%)
May 19, 2020	46.58	48.39	46.08	47.93	1,327,132	+1.25(+2.68%)
May 18, 2020	45.11	47.03	44.96	46.68	1,214,856	+3.44(+7.94%)
May 15, 2020	43.62	43.62	42.43	43.24	1,175,808	-0.64(-1.46%)
May 14, 2020	43.10	43.95	41.33	43.88	1,156,486	-0.02(-0.04%)
May 13, 2020	45.91	46.21	43.67	43.90	1,235,537	-2.40(-5.18%)
May 12, 2020	49.15	49.15	46.30	46.30	937,542	-2.59(-5.29%)
May 11, 2020	48.72	49.83	48.11	48.89	1,074,239	-0.66(-1.33%)
May 08, 2020	49.40	50.10	48.71	49.54	756,878	+1.31(+2.72%)
May 07, 2020	47.64	49.22	47.64	48.23	834,868	+1.46(+3.11%)
May 06, 2020	48.32	48.98	46.72	46.77	1,031,391	-1.33(-2.76%)
May 05, 2020	48.79	49.91	48.10	48.10	885,742	-0.18(-0.38%)
May 04, 2020	48.33	49.11	47.52	48.28	1,206,723	-1.18(-2.38%)
May 01, 2020	50.33	51.06	49.12	49.46	1,206,508	-2.60(-5.00%)
Apr 30, 2020	52.61	52.76	51.47	52.07	1,081,049	-1.69(-3.15%)
Apr 29, 2020	52.65	54.56	52.15	53.76	854,341	+2.87(+5.65%)
Apr 28, 2020	50.24	52.11	50.24	50.89	1,265,228	+1.51(+3.06%)
Apr 27, 2020	46.99	50.18	46.96	49.38	983,695	+2.90(+6.23%)
Apr 24, 2020	46.51	47.15	45.95	46.48	968,744	+0.53(+1.15%)
Apr 23, 2020	47.30	47.56	45.77	45.95	946,386	-0.93(-1.98%)
Apr 22, 2020	47.77	47.97	46.62	46.88	908,641	+0.32(+0.70%)
Apr 21, 2020	45.90	47.18	45.64	46.55	803,190	-1.30(-2.71%)
Apr 20, 2020	48.55	49.08	47.57	47.85	1,174,179	-1.99(-3.99%)
Apr 17, 2020	50.99	51.57	49.61	49.84	1,060,716	+1.39(+2.88%)
Apr 16, 2020	50.06	50.19	48.18	48.44	854,015	-1.56(-3.12%)
Apr 15, 2020	52.95	52.95	49.42	50.00	997,898	-3.17(-5.97%)
Apr 14, 2020	52.54	53.69	51.93	53.18	943,932	+2.02(+3.95%)
Apr 13, 2020	54.37	54.62	51.09	51.16	1,328,843	-4.25(-7.67%)
Apr 09, 2020	51.16	55.72	50.80	55.41	2,904,842	+6.06(+12.27%)
Apr 08, 2020	47.63	49.87	46.55	49.35	1,493,805	+2.49(+5.30%)
Apr 07, 2020	47.37	48.44	46.11	46.87	1,906,682	+2.43(+5.47%)
Apr 06, 2020	42.54	45.17	42.15	44.44	1,737,538	+4.65(+11.70%)
Apr 03, 2020	42.42	42.61	38.79	39.78	2,364,503	-3.40(-7.88%)
Apr 02, 2020	42.58	43.92	41.45	43.19	2,778,046	-0.21(-0.47%)