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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	35.20	35.30	34.98	35.03	1,110,830	+0.07(+0.19%)
Jun 29, 2015	35.07	35.28	34.90	34.96	1,195,335	-0.22(-0.63%)
Jun 26, 2015	34.86	35.28	34.56	35.18	1,002,514	-0.26(-0.72%)
Jun 25, 2015	36.02	36.14	35.28	35.44	1,671,995	-0.87(-2.39%)
Jun 24, 2015	36.81	36.84	36.29	36.30	773,683	-0.45(-1.23%)
Jun 23, 2015	36.40	36.84	36.39	36.76	794,998	+0.35(+0.96%)
Jun 22, 2015	37.09	37.14	36.35	36.40	845,034	-0.63(-1.70%)
Jun 19, 2015	37.36	37.36	36.86	37.03	1,088,286	-0.05(-0.13%)
Jun 18, 2015	36.95	37.34	36.92	37.08	798,462	+0.17(+0.47%)
Jun 17, 2015	36.55	36.92	36.34	36.91	673,871	+0.36(+0.99%)
Jun 16, 2015	36.55	36.66	36.39	36.55	879,366	+0.03(+0.08%)
Jun 15, 2015	36.73	36.76	36.43	36.52	647,820	-0.23(-0.63%)
Jun 12, 2015	36.70	36.95	36.62	36.75	397,804	-0.01(-0.02%)
Jun 11, 2015	36.71	36.80	36.44	36.76	704,848	+0.18(+0.49%)
Jun 10, 2015	36.51	36.95	36.34	36.58	615,974	+0.15(+0.42%)
Jun 09, 2015	36.43	36.69	36.34	36.42	552,946	+0.01(+0.03%)
Jun 08, 2015	36.59	36.64	36.29	36.41	679,781	-0.21(-0.57%)
Jun 05, 2015	36.75	37.01	36.56	36.62	990,783	-0.58(-1.57%)
Jun 04, 2015	37.27	37.52	36.65	37.20	1,077,809	-0.02(-0.05%)
Jun 03, 2015	37.68	37.68	37.18	37.22	934,380	-0.52(-1.37%)
Jun 02, 2015	37.91	37.91	37.45	37.74	663,808	-0.21(-0.56%)
Jun 01, 2015	38.03	38.14	37.79	37.95	936,405	+0.10(+0.27%)
May 29, 2015	37.91	38.23	37.76	37.85	1,811,141	-0.10(-0.27%)
May 28, 2015	37.87	38.03	37.67	37.95	829,125	+0.01(+0.02%)
May 27, 2015	37.50	37.97	37.47	37.94	617,618	+0.48(+1.29%)
May 26, 2015	37.89	38.02	37.44	37.46	702,732	-0.43(-1.14%)
May 22, 2015	37.66	37.90	37.90	37.90	706,929	+0.27(+0.73%)
May 21, 2015	37.67	37.78	37.47	37.62	553,310	-0.10(-0.27%)
May 20, 2015	37.90	37.98	37.60	37.72	524,455	+0.02(+0.05%)
May 19, 2015	37.88	38.12	37.57	37.71	746,365	-0.38(-1.00%)
May 18, 2015	38.18	38.57	37.50	38.09	1,083,736	-0.38(-0.99%)
May 15, 2015	38.19	38.61	38.19	38.47	534,062	+0.27(+0.72%)
May 14, 2015	37.77	38.36	37.66	38.19	538,882	+0.66(+1.76%)
May 13, 2015	38.02	38.27	37.45	37.53	630,735	-0.23(-0.60%)
May 12, 2015	37.56	37.89	37.21	37.76	577,235	+0.02(+0.05%)
May 11, 2015	38.18	38.45	37.60	37.74	443,918	-0.52(-1.35%)
May 08, 2015	38.31	38.85	38.23	38.26	562,762	+0.31(+0.81%)
May 07, 2015	37.45	38.13	37.36	37.95	651,070	+0.45(+1.20%)
May 06, 2015	37.49	37.62	37.21	37.50	723,777	+0.01(+0.03%)
May 05, 2015	38.12	38.18	37.27	37.49	682,302	-0.71(-1.85%)
May 04, 2015	38.01	38.31	37.99	38.19	520,841	+0.22(+0.58%)
May 01, 2015	37.80	38.34	37.79	37.97	628,063	+0.25(+0.66%)
Apr 30, 2015	38.42	38.48	37.50	37.72	1,025,736	-0.77(-1.99%)
Apr 29, 2015	38.95	39.16	38.35	38.49	723,587	-0.58(-1.48%)
Apr 28, 2015	39.29	39.45	38.99	39.07	445,535	-0.21(-0.53%)
Apr 27, 2015	39.38	39.64	39.22	39.27	520,499	-0.11(-0.29%)
Apr 24, 2015	38.98	39.55	38.90	39.39	464,783	+0.49(+1.27%)
Apr 23, 2015	38.98	39.08	38.81	38.89	342,168	-0.08(-0.20%)
Apr 22, 2015	38.84	39.12	38.79	38.97	367,924	+0.12(+0.31%)
Apr 21, 2015	39.07	39.29	38.84	38.85	354,580	-0.01(-0.02%)
Apr 20, 2015	38.92	39.15	38.72	38.86	629,605	-0.02(-0.05%)
Apr 17, 2015	39.05	39.24	38.69	38.88	465,712	-0.18(-0.46%)
Apr 16, 2015	38.83	39.26	38.65	39.05	768,594	+0.22(+0.57%)
Apr 15, 2015	39.58	39.82	38.76	38.83	1,353,835	-0.75(-1.89%)
Apr 14, 2015	39.39	39.69	39.33	39.58	573,748	+0.26(+0.65%)
Apr 13, 2015	39.77	39.85	39.33	39.33	598,297	-0.44(-1.11%)
Apr 10, 2015	40.21	40.56	39.57	39.77	525,791	-0.17(-0.43%)
Apr 09, 2015	40.67	40.69	39.82	39.94	545,444	-0.87(-2.13%)
Apr 08, 2015	40.58	40.96	40.49	40.81	427,684	+0.26(+0.63%)
Apr 07, 2015	41.20	41.24	40.55	40.55	347,928	-0.65(-1.57%)
Apr 06, 2015	40.84	41.28	40.77	41.20	532,295	+0.36(+0.89%)
Apr 02, 2015	40.45	40.84	40.84	40.84	505,166	+0.41(+1.01%)