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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	58.60	58.81	58.33	58.70	1,556,543	+0.01(+0.01%)
Mar 28, 2019	58.33	58.71	58.15	58.69	1,098,007	+0.52(+0.89%)
Mar 27, 2019	58.34	58.49	57.78	58.18	1,214,466	-0.16(-0.28%)
Mar 26, 2019	57.69	58.38	57.66	58.34	940,934	+0.70(+1.22%)
Mar 25, 2019	57.41	57.75	57.21	57.64	954,323	+0.12(+0.21%)
Mar 22, 2019	57.61	57.88	57.29	57.52	1,526,532	-0.10(-0.18%)
Mar 21, 2019	56.75	57.76	56.58	57.62	1,678,803	+0.78(+1.38%)
Mar 20, 2019	56.64	57.13	56.37	56.84	997,749	+0.20(+0.35%)
Mar 19, 2019	56.76	56.95	56.49	56.64	1,960,781	-0.07(-0.12%)
Mar 18, 2019	57.04	57.48	56.39	56.70	2,239,091	-0.35(-0.61%)
Mar 15, 2019	57.22	57.27	56.88	57.05	6,776,911	+0.10(+0.18%)
Mar 14, 2019	56.95	57.25	56.94	56.95	2,935,152	+0.20(+0.35%)
Mar 13, 2019	56.81	57.27	56.73	56.75	2,385,030	-0.04(-0.07%)
Mar 12, 2019	56.17	56.99	56.17	56.79	2,011,195	+0.75(+1.33%)
Mar 11, 2019	55.76	56.13	55.56	56.04	1,361,541	+0.40(+0.72%)
Mar 08, 2019	55.06	55.80	55.06	55.64	1,586,025	+0.56(+1.02%)
Mar 07, 2019	55.15	55.62	54.97	55.08	1,396,748	-0.01(-0.01%)
Mar 06, 2019	54.83	55.41	54.78	55.08	1,067,804	+0.21(+0.38%)
Mar 05, 2019	54.40	55.18	54.27	54.88	1,304,488	+0.45(+0.83%)
Mar 04, 2019	54.54	54.66	53.63	54.43	1,568,246	+0.02(+0.04%)
Mar 01, 2019	54.66	54.76	53.68	54.40	1,225,687	-0.23(-0.42%)
Feb 28, 2019	54.32	54.91	53.99	54.63	1,753,394	+0.27(+0.49%)
Feb 27, 2019	54.47	54.62	53.95	54.37	945,603	-0.39(-0.72%)
Feb 26, 2019	55.10	55.10	54.61	54.76	965,393	-0.10(-0.18%)
Feb 25, 2019	55.23	55.28	54.63	54.85	1,084,534	-0.43(-0.78%)
Feb 22, 2019	54.73	55.65	54.73	55.28	1,292,482	+0.26(+0.47%)
Feb 21, 2019	54.86	55.26	54.39	55.03	1,508,542	+0.16(+0.30%)
Feb 20, 2019	55.47	55.53	54.53	54.86	1,263,829	-0.75(-1.34%)
Feb 19, 2019	55.54	55.83	55.43	55.61	1,134,700	-0.01(-0.01%)
Feb 15, 2019	55.59	55.75	55.38	55.62	940,933	+0.04(+0.08%)
Feb 14, 2019	55.46	55.72	55.15	55.57	830,122	+0.10(+0.17%)
Feb 13, 2019	55.59	55.89	55.21	55.48	1,128,436	-0.24(-0.44%)
Feb 12, 2019	55.93	56.02	55.48	55.72	1,379,682	-0.21(-0.38%)
Feb 11, 2019	55.71	56.01	55.61	55.93	1,179,092	+0.10(+0.19%)
Feb 08, 2019	55.41	55.96	55.36	55.83	958,105	+0.25(+0.45%)
Feb 07, 2019	54.80	55.71	54.70	55.58	1,194,612	+0.61(+1.12%)
Feb 06, 2019	55.36	55.42	54.91	54.97	1,810,063	-0.48(-0.87%)
Feb 05, 2019	55.26	55.46	54.92	55.45	1,241,477	+0.20(+0.36%)
Feb 04, 2019	54.82	55.25	54.46	55.25	1,206,112	+0.18(+0.34%)
Feb 01, 2019	55.37	55.37	54.26	55.06	1,882,137	-0.33(-0.59%)
Jan 31, 2019	54.83	55.39	54.39	55.39	1,721,449	+0.55(+1.01%)
Jan 30, 2019	54.34	54.91	54.21	54.83	1,480,648	+0.49(+0.90%)
Jan 29, 2019	53.58	54.35	53.24	54.34	1,415,117	+0.72(+1.35%)
Jan 28, 2019	52.84	53.70	52.64	53.62	1,411,101	+0.53(+1.00%)
Jan 25, 2019	52.44	53.09	52.36	53.09	1,495,839	+0.81(+1.54%)
Jan 24, 2019	51.88	52.50	51.62	52.28	1,444,773	+0.43(+0.83%)
Jan 23, 2019	51.69	51.96	51.50	51.85	1,549,304	+0.15(+0.29%)
Jan 22, 2019	51.65	51.74	51.28	51.70	1,019,553	+0.04(+0.09%)
Jan 18, 2019	51.50	51.70	51.30	51.66	799,502	+0.13(+0.24%)
Jan 17, 2019	51.41	51.76	51.23	51.53	1,046,496	+0.01(+0.03%)
Jan 16, 2019	51.15	51.58	51.00	51.52	1,271,195	+0.27(+0.52%)
Jan 15, 2019	50.64	51.41	50.54	51.25	1,298,207	+0.74(+1.46%)
Jan 14, 2019	50.77	50.88	50.41	50.51	1,081,452	-0.38(-0.76%)
Jan 11, 2019	51.22	51.22	50.67	50.90	980,009	-0.21(-0.42%)
Jan 10, 2019	50.41	51.30	50.19	51.11	1,602,675	+0.61(+1.20%)
Jan 09, 2019	50.37	50.63	49.92	50.51	1,145,739	+0.13(+0.25%)
Jan 08, 2019	49.43	50.59	49.36	50.38	1,801,498	+1.12(+2.28%)
Jan 07, 2019	48.83	49.70	48.73	49.26	1,429,253	+0.47(+0.97%)
Jan 04, 2019	48.15	48.90	47.97	48.78	1,403,490	+0.77(+1.60%)
Jan 03, 2019	47.29	48.46	47.29	48.01	1,365,703	+0.58(+1.22%)