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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	38.57	39.03	38.56	39.01	556,709	+0.49(+1.27%)
Oct 28, 2016	38.58	38.85	38.33	38.52	375,288	+0.03(+0.07%)
Oct 27, 2016	39.35	39.35	38.34	38.49	585,414	-0.87(-2.22%)
Oct 26, 2016	39.88	39.96	39.21	39.37	404,142	-0.79(-1.97%)
Oct 25, 2016	40.19	40.36	40.08	40.16	314,848	-0.19(-0.46%)
Oct 24, 2016	40.36	40.65	40.01	40.34	327,253	+0.20(+0.50%)
Oct 21, 2016	39.86	40.16	39.66	40.14	510,993	+0.12(+0.30%)
Oct 20, 2016	39.96	40.28	39.84	40.02	293,821	-0.08(-0.21%)
Oct 19, 2016	39.91	40.14	39.69	40.11	342,509	+0.13(+0.32%)
Oct 18, 2016	39.95	40.18	39.73	39.98	211,291	+0.33(+0.83%)
Oct 17, 2016	39.80	40.00	39.63	39.65	368,093	-0.04(-0.10%)
Oct 14, 2016	40.20	40.36	39.69	39.69	429,217	-0.42(-1.04%)
Oct 13, 2016	39.34	40.18	39.34	40.11	773,450	+0.58(+1.48%)
Oct 12, 2016	39.41	39.59	39.41	39.52	391,990	+0.12(+0.31%)
Oct 11, 2016	39.55	39.85	39.28	39.40	460,008	-0.30(-0.74%)
Oct 10, 2016	39.55	39.86	39.51	39.69	288,294	+0.19(+0.49%)
Oct 07, 2016	39.78	40.07	39.33	39.50	633,224	-0.02(-0.05%)
Oct 06, 2016	39.62	39.74	39.22	39.52	902,962	-0.12(-0.29%)
Oct 05, 2016	40.51	40.82	39.60	39.64	626,639	-0.92(-2.28%)
Oct 04, 2016	40.96	40.97	40.31	40.56	609,707	-0.42(-1.02%)
Oct 03, 2016	41.29	41.33	40.71	40.98	623,850	-0.46(-1.12%)
Sep 30, 2016	42.17	42.29	41.41	41.44	707,743	-0.55(-1.32%)
Sep 29, 2016	42.40	42.40	41.87	41.99	535,032	-0.35(-0.83%)
Sep 28, 2016	42.13	42.38	41.81	42.34	582,472	+0.32(+0.75%)
Sep 27, 2016	42.80	42.80	41.92	42.03	383,826	-0.59(-1.38%)
Sep 26, 2016	42.37	42.76	42.24	42.62	519,370	+0.18(+0.42%)
Sep 23, 2016	42.39	42.52	41.73	42.44	655,127	-0.06(-0.13%)
Sep 22, 2016	42.35	42.66	42.24	42.50	571,871	+0.58(+1.39%)
Sep 21, 2016	41.22	41.94	40.73	41.91	502,791	+0.85(+2.06%)
Sep 20, 2016	41.51	41.53	40.97	41.07	323,736	-0.17(-0.41%)
Sep 19, 2016	40.91	41.30	40.81	41.24	422,259	+0.55(+1.35%)
Sep 16, 2016	40.84	40.91	40.59	40.69	1,031,341	-0.22(-0.54%)
Sep 15, 2016	40.69	40.98	40.48	40.91	382,987	+0.31(+0.76%)
Sep 14, 2016	40.62	40.88	40.39	40.60	439,653	+0.09(+0.23%)
Sep 13, 2016	41.22	41.24	40.40	40.50	698,550	-0.97(-2.33%)
Sep 12, 2016	40.68	41.65	40.56	41.47	595,869	+0.56(+1.38%)
Sep 09, 2016	42.05	42.05	40.90	40.91	765,953	-1.62(-3.81%)
Sep 08, 2016	42.89	43.06	42.45	42.53	355,180	-0.66(-1.52%)
Sep 07, 2016	42.65	43.19	42.51	43.19	637,376	+0.49(+1.14%)
Sep 06, 2016	42.15	42.72	42.05	42.70	548,709	+0.61(+1.44%)
Sep 02, 2016	41.86	42.09	42.09	42.09	416,436	+0.43(+1.03%)
Sep 01, 2016	42.12	42.14	41.52	41.66	600,119	-0.51(-1.22%)
Aug 31, 2016	41.86	42.28	41.79	42.17	584,832	+0.15(+0.35%)
Aug 30, 2016	42.16	42.20	41.79	42.03	379,251	-0.09(-0.21%)
Aug 29, 2016	42.05	42.41	41.92	42.12	363,554	+0.28(+0.67%)
Aug 26, 2016	42.27	42.47	41.50	41.84	622,700	-0.39(-0.91%)
Aug 25, 2016	41.89	42.48	41.81	42.22	406,238	+0.09(+0.23%)
Aug 24, 2016	42.17	42.17	41.66	42.13	485,723	-0.09(-0.22%)
Aug 23, 2016	42.66	42.94	42.11	42.22	558,564	-0.22(-0.52%)
Aug 22, 2016	42.24	42.56	42.08	42.44	510,417	+0.27(+0.63%)
Aug 19, 2016	42.33	42.33	41.96	42.18	323,243	-0.21(-0.49%)
Aug 18, 2016	42.51	42.76	42.26	42.39	352,955	-0.15(-0.34%)
Aug 17, 2016	42.20	42.55	41.82	42.53	515,632	+0.38(+0.90%)
Aug 16, 2016	42.79	42.79	42.13	42.15	669,543	-0.87(-2.02%)
Aug 15, 2016	43.41	43.47	42.99	43.02	828,096	-0.40(-0.92%)
Aug 12, 2016	43.41	43.73	43.27	43.42	636,729	-0.03(-0.07%)
Aug 11, 2016	44.10	44.12	43.30	43.45	488,416	-0.72(-1.62%)
Aug 10, 2016	44.20	44.39	44.05	44.17	418,666	-0.01(-0.03%)
Aug 09, 2016	43.91	44.21	43.53	44.18	814,414	+0.22(+0.50%)
Aug 08, 2016	44.16	44.20	43.87	43.96	412,933	-0.28(-0.64%)
Aug 05, 2016	44.45	44.52	43.89	44.24	595,168	-0.21(-0.47%)
Aug 04, 2016	45.49	45.89	44.29	44.45	584,178	-0.73(-1.61%)
Aug 03, 2016	45.24	45.44	44.87	45.18	437,960	-0.11(-0.25%)
Aug 02, 2016	45.96	46.03	45.18	45.29	407,697	-0.82(-1.77%)