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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.35	49.50	48.76	49.33	6,344,367	-0.03(-0.06%)
Nov 29, 2018	49.51	49.64	49.31	49.36	3,295,304	-0.11(-0.22%)
Nov 28, 2018	49.00	49.64	49.00	49.47	1,918,033	+0.36(+0.74%)
Nov 27, 2018	49.09	49.29	48.75	49.10	2,229,360	+0.01(+0.01%)
Nov 26, 2018	49.98	50.07	48.92	49.10	2,037,148	-0.74(-1.48%)
Nov 23, 2018	49.63	50.20	49.37	49.83	1,215,062	+0.17(+0.34%)
Nov 21, 2018		49.66	49.66	49.66	0	-0.15(-0.29%)
Nov 20, 2018	49.82	50.21	49.48	49.81	2,459,845	-0.14(-0.28%)
Nov 19, 2018	50.16	50.54	49.68	49.95	2,697,472	+0.00(+0.00%)
Nov 16, 2018	48.18	49.96	48.18	49.95	7,369,074	+1.41(+2.91%)
Nov 15, 2018	48.26	48.66	47.44	48.54	3,213,826	+0.07(+0.15%)
Nov 14, 2018	47.99	48.63	47.99	48.46	2,338,962	+0.46(+0.96%)
Nov 13, 2018	47.76	48.38	47.60	48.00	2,576,720	-0.21(-0.44%)
Nov 12, 2018	47.01	48.42	46.97	48.22	3,659,652	+1.20(+2.56%)
Nov 09, 2018	46.97	47.41	46.57	47.01	1,609,096	-0.35(-0.74%)
Nov 08, 2018	47.10	47.58	46.51	47.36	2,026,162	-0.04(-0.09%)
Nov 07, 2018	47.33	47.90	46.99	47.41	2,816,100	+0.09(+0.18%)
Nov 06, 2018	47.13	47.76	46.43	47.32	3,449,966	+0.19(+0.40%)
Nov 05, 2018	47.26	48.06	46.80	47.13	3,876,240	-0.63(-1.33%)
Nov 02, 2018	47.34	48.48	47.34	47.76	19,680,530	+0.51(+1.08%)
Nov 01, 2018	46.29	47.69	46.02	47.25	7,807,345	-0.81(-1.68%)
Oct 31, 2018	48.35	48.69	48.03	48.06	1,269,792	-0.48(-0.99%)
Oct 30, 2018	48.14	49.26	48.14	48.54	687,644	+0.17(+0.36%)
Oct 29, 2018	48.20	48.83	48.10	48.37	548,515	+0.32(+0.67%)
Oct 26, 2018	48.84	48.99	47.62	48.05	497,314	-0.92(-1.87%)
Oct 25, 2018	48.64	49.15	48.31	48.97	689,028	+0.39(+0.79%)
Oct 24, 2018	48.01	48.92	48.00	48.58	1,455,515	+0.68(+1.43%)
Oct 23, 2018	46.96	48.10	46.96	47.90	764,955	+0.79(+1.68%)
Oct 22, 2018	47.51	47.87	47.05	47.10	588,565	-0.31(-0.66%)
Oct 19, 2018	47.17	47.63	47.17	47.41	458,446	+0.26(+0.56%)
Oct 18, 2018	47.08	47.55	46.96	47.15	625,793	+0.05(+0.11%)
Oct 17, 2018	47.04	47.28	46.72	47.10	480,222	+0.01(+0.02%)
Oct 16, 2018	46.40	47.26	46.12	47.09	536,976	+0.74(+1.60%)
Oct 15, 2018	46.33	46.82	46.06	46.35	679,149	+0.37(+0.81%)
Oct 12, 2018	46.13	46.37	45.66	45.98	1,060,690	+0.16(+0.35%)
Oct 11, 2018	46.48	46.77	45.70	45.82	1,145,458	-0.62(-1.33%)
Oct 10, 2018	46.68	47.32	46.44	46.44	1,127,256	-0.37(-0.79%)
Oct 09, 2018	46.62	46.90	46.45	46.81	318,692	+0.19(+0.41%)
Oct 08, 2018	45.86	46.75	45.86	46.62	549,003	+0.79(+1.73%)
Oct 05, 2018	45.84	46.43	45.80	45.83	615,977	+0.04(+0.10%)
Oct 04, 2018	45.70	45.92	45.23	45.78	807,133	-0.10(-0.22%)
Oct 03, 2018	46.28	46.71	45.73	45.89	685,838	-0.34(-0.74%)
Oct 02, 2018	46.37	46.74	46.06	46.23	542,618	-0.13(-0.28%)
Oct 01, 2018	46.80	46.85	46.21	46.36	960,509	-0.47(-1.00%)
Sep 28, 2018	46.39	46.84	46.14	46.82	778,590	+0.82(+1.78%)
Sep 27, 2018	45.86	46.23	45.78	46.01	567,829	+0.24(+0.53%)
Sep 26, 2018	46.46	46.50	45.71	45.76	703,871	-0.64(-1.39%)
Sep 25, 2018	46.50	46.82	46.27	46.41	558,955	-0.01(-0.02%)
Sep 24, 2018	47.05	47.06	46.04	46.41	900,102	-0.71(-1.51%)
Sep 21, 2018	47.19	47.46	46.97	47.12	847,607	-0.16(-0.35%)
Sep 20, 2018	46.51	47.35	46.36	47.29	503,615	+0.82(+1.76%)
Sep 19, 2018	46.90	46.90	46.35	46.47	530,440	-0.44(-0.95%)
Sep 18, 2018	47.05	47.07	46.71	46.92	385,460	-0.06(-0.12%)
Sep 17, 2018	46.84	47.09	46.62	46.97	619,816	+0.12(+0.26%)
Sep 14, 2018	46.92	47.04	46.30	46.85	517,245	-0.15(-0.32%)
Sep 13, 2018	47.00	47.27	46.77	47.00	326,340	+0.19(+0.41%)
Sep 12, 2018	46.82	47.11	46.65	46.81	309,391	-0.01(-0.03%)
Sep 11, 2018	46.98	47.11	46.76	46.82	295,146	-0.14(-0.29%)
Sep 10, 2018	46.81	47.17	46.64	46.96	318,727	+0.26(+0.55%)
Sep 07, 2018	47.37	47.40	46.61	46.70	411,032	-0.77(-1.63%)
Sep 06, 2018	47.68	47.68	47.44	47.47	303,480	-0.09(-0.18%)
Sep 05, 2018	47.12	47.68	46.93	47.56	344,047	+0.35(+0.74%)