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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.97	46.65	45.83	46.39	526,558	+0.57(+1.25%)
Aug 30, 2017	45.64	45.82	45.43	45.82	259,873	+0.18(+0.40%)
Aug 29, 2017	45.69	45.94	45.43	45.64	353,794	-0.05(-0.12%)
Aug 28, 2017	45.63	45.94	45.51	45.69	458,478	+0.19(+0.41%)
Aug 25, 2017	45.53	45.78	45.49	45.50	365,020	+0.14(+0.31%)
Aug 24, 2017	45.47	45.78	45.29	45.36	381,228	-0.01(-0.03%)
Aug 23, 2017	45.20	45.64	45.18	45.37	237,073	+0.11(+0.24%)
Aug 22, 2017	45.45	45.67	45.02	45.27	246,201	-0.28(-0.62%)
Aug 21, 2017	45.22	45.69	45.19	45.55	330,136	+0.34(+0.75%)
Aug 18, 2017	45.25	45.34	44.97	45.21	282,711	-0.09(-0.21%)
Aug 17, 2017	45.33	45.63	45.28	45.31	291,206	-0.10(-0.22%)
Aug 16, 2017	45.20	45.69	45.10	45.41	423,890	+0.26(+0.57%)
Aug 15, 2017	44.88	45.15	44.50	45.15	252,697	+0.20(+0.45%)
Aug 14, 2017	45.09	45.29	44.75	44.95	616,850	+0.57(+1.28%)
Aug 11, 2017	44.14	44.41	43.99	44.38	384,821	-0.07(-0.15%)
Aug 10, 2017	44.74	44.74	44.32	44.45	361,467	-0.33(-0.74%)
Aug 09, 2017	45.20	45.27	44.51	44.78	485,764	-0.43(-0.95%)
Aug 08, 2017	45.48	45.62	44.93	45.21	420,265	-0.32(-0.71%)
Aug 07, 2017	46.07	46.15	45.36	45.53	429,065	-0.55(-1.18%)
Aug 04, 2017	45.93	46.49	45.58	46.08	330,294	+0.50(+1.09%)
Aug 03, 2017	45.76	45.90	45.49	45.58	301,939	-0.20(-0.43%)
Aug 02, 2017	46.21	46.21	45.55	45.78	242,841	-0.61(-1.31%)
Aug 01, 2017	46.22	46.40	46.05	46.38	343,933	+0.22(+0.48%)
Jul 31, 2017	46.06	46.16	45.74	46.16	394,064	+0.24(+0.51%)
Jul 28, 2017	46.16	46.24	45.80	45.93	280,778	-0.26(-0.55%)
Jul 27, 2017	45.57	46.20	45.37	46.18	350,306	+0.42(+0.93%)
Jul 26, 2017	45.64	45.89	45.55	45.76	224,694	+0.13(+0.28%)
Jul 25, 2017	45.70	45.74	45.39	45.63	458,770	-0.15(-0.32%)
Jul 24, 2017	45.82	46.03	45.57	45.78	331,545	-0.04(-0.09%)
Jul 21, 2017	45.94	45.99	45.55	45.82	196,003	+0.01(+0.01%)
Jul 20, 2017	45.97	46.09	45.80	45.81	241,616	-0.16(-0.35%)
Jul 19, 2017	45.49	45.95	45.41	45.97	337,345	+0.51(+1.11%)
Jul 18, 2017	45.76	45.94	45.43	45.47	310,899	-0.39(-0.85%)
Jul 17, 2017	45.53	46.04	45.33	45.86	485,029	+0.30(+0.67%)
Jul 14, 2017	45.33	45.81	45.24	45.55	547,272	+0.46(+1.02%)
Jul 13, 2017	45.04	45.14	44.91	45.10	389,824	+0.05(+0.10%)
Jul 12, 2017	44.66	45.17	44.66	45.05	327,104	+0.69(+1.56%)
Jul 11, 2017	44.46	44.46	44.11	44.36	375,879	+0.09(+0.21%)
Jul 10, 2017	44.60	44.85	44.25	44.26	339,654	-0.34(-0.77%)
Jul 07, 2017	44.38	44.63	44.20	44.60	339,126	+0.28(+0.62%)
Jul 06, 2017	44.50	44.75	44.14	44.33	453,659	-0.44(-0.98%)
Jul 05, 2017	45.27	45.45	44.58	44.77	491,770	-0.61(-1.35%)
Jul 03, 2017	44.65	45.47	44.56	45.38	489,866	+0.90(+2.03%)
Jun 30, 2017	44.52	44.78	44.21	44.48	492,723	+0.18(+0.41%)
Jun 29, 2017	44.85	44.98	43.92	44.30	539,491	-0.79(-1.75%)
Jun 28, 2017	44.81	45.27	44.63	45.08	742,669	+0.38(+0.86%)
Jun 27, 2017	45.20	45.37	44.58	44.70	580,286	-0.69(-1.52%)
Jun 26, 2017	44.88	45.47	44.88	45.39	835,317	+0.54(+1.21%)
Jun 23, 2017	44.44	44.95	44.44	44.85	762,190	+0.40(+0.90%)
Jun 22, 2017	44.69	44.69	44.34	44.45	706,446	-0.33(-0.74%)
Jun 21, 2017	44.97	45.16	44.58	44.78	389,040	-0.16(-0.35%)
Jun 20, 2017	45.00	45.17	44.75	44.94	488,230	-0.07(-0.15%)
Jun 19, 2017	45.17	45.21	44.76	45.00	561,423	-0.15(-0.32%)
Jun 16, 2017	45.14	45.77	44.87	45.15	1,585,802	+0.16(+0.35%)
Jun 15, 2017	44.54	45.02	44.19	44.99	491,322	+0.29(+0.64%)
Jun 14, 2017	45.04	45.26	44.47	44.71	558,300	-0.12(-0.27%)
Jun 13, 2017	44.41	44.83	44.33	44.83	448,707	+0.25(+0.55%)
Jun 12, 2017	44.00	44.62	43.89	44.58	756,924	+0.15(+0.33%)
Jun 09, 2017	44.41	44.64	44.18	44.43	473,845	+0.01(+0.01%)
Jun 08, 2017	44.67	44.67	44.10	44.43	472,091	-0.25(-0.55%)
Jun 07, 2017	44.15	44.83	44.12	44.67	600,765	+0.56(+1.28%)
Jun 06, 2017	44.32	44.37	43.92	44.11	377,654	-0.15(-0.34%)
Jun 05, 2017	44.24	44.37	43.91	44.26	466,497	-0.11(-0.25%)
Jun 02, 2017	43.60	44.39	43.43	44.37	774,978	+1.04(+2.39%)