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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	59.40	61.14	59.31	60.95	1,394,537	+1.23(+2.06%)
Apr 29, 2021	59.86	60.52	59.32	59.72	769,804	+0.41(+0.70%)
Apr 28, 2021	59.63	59.89	59.28	59.31	769,321	-0.23(-0.38%)
Apr 27, 2021	60.01	60.03	59.51	59.54	806,229	-0.42(-0.71%)
Apr 26, 2021	60.20	60.24	59.74	59.96	555,052	+0.24(+0.40%)
Apr 23, 2021	59.99	60.21	59.42	59.72	701,569	-0.32(-0.53%)
Apr 22, 2021	60.19	60.55	59.94	60.04	873,836	-0.12(-0.20%)
Apr 21, 2021	60.13	60.38	59.70	60.16	810,662	+0.17(+0.28%)
Apr 20, 2021	59.35	60.09	59.06	59.99	744,796	+0.48(+0.81%)
Apr 19, 2021	58.87	59.51	58.53	59.51	713,715	+0.83(+1.41%)
Apr 16, 2021	58.99	59.14	58.66	58.68	697,760	-0.09(-0.15%)
Apr 15, 2021	58.38	58.80	58.12	58.77	1,067,053	+0.63(+1.08%)
Apr 14, 2021	58.52	58.67	58.04	58.14	647,974	-0.36(-0.61%)
Apr 13, 2021	58.03	58.53	57.74	58.50	676,107	+0.51(+0.88%)
Apr 12, 2021	57.44	58.00	57.09	57.99	786,600	+0.55(+0.96%)
Apr 09, 2021	57.70	57.89	57.17	57.44	727,002	-0.30(-0.52%)
Apr 08, 2021	57.79	58.37	57.56	57.74	843,348	-0.06(-0.10%)
Apr 07, 2021	58.30	58.78	57.50	57.79	1,336,824	-1.16(-1.97%)
Apr 06, 2021	58.48	58.97	58.40	58.96	1,212,096	+0.28(+0.47%)
Apr 05, 2021	59.01	59.25	58.09	58.68	1,352,439	-0.21(-0.36%)
Apr 01, 2021	57.99	58.90	57.77	58.89	1,405,718	+1.30(+2.26%)
Mar 31, 2021	57.31	58.58	57.11	57.59	2,393,333	+0.06(+0.10%)
Mar 30, 2021	56.93	57.71	56.93	57.53	1,313,419	+0.17(+0.29%)
Mar 29, 2021	57.26	57.72	57.09	57.37	2,590,413	+0.12(+0.21%)
Mar 26, 2021	56.40	57.31	56.11	57.25	3,086,857	+1.16(+2.07%)
Mar 25, 2021	55.35	56.33	54.69	56.08	1,327,385	+0.64(+1.16%)
Mar 24, 2021	55.93	56.60	55.44	55.44	1,476,589	-0.30(-0.55%)
Mar 23, 2021	55.92	56.38	55.52	55.75	1,100,973	-0.34(-0.60%)
Mar 22, 2021	55.35	56.22	55.23	56.08	2,064,527	+1.07(+1.94%)
Mar 19, 2021	55.59	55.91	55.02	55.02	1,796,293	-0.70(-1.25%)
Mar 18, 2021	56.75	56.96	55.54	55.71	1,567,809	-1.28(-2.24%)
Mar 17, 2021	55.99	56.99	55.95	56.99	1,586,314	+0.91(+1.62%)
Mar 16, 2021	56.15	56.48	55.84	56.08	1,304,125	-0.07(-0.13%)
Mar 15, 2021	55.71	56.59	55.43	56.15	1,367,191	+0.59(+1.07%)
Mar 12, 2021	54.80	55.70	54.45	55.56	1,505,346	+0.99(+1.82%)
Mar 11, 2021	55.08	55.14	54.40	54.57	1,666,728	-0.25(-0.45%)
Mar 10, 2021	54.35	55.08	54.25	54.81	1,143,296	+0.59(+1.09%)
Mar 09, 2021	54.59	54.95	54.22	54.22	1,251,533	-0.37(-0.68%)
Mar 08, 2021	54.72	55.18	54.24	54.59	1,071,209	+0.28(+0.52%)
Mar 05, 2021	54.07	54.45	53.04	54.31	1,670,640	+0.41(+0.76%)
Mar 04, 2021	54.71	54.85	53.52	53.90	1,700,870	-0.65(-1.19%)
Mar 03, 2021	54.44	55.09	54.19	54.55	1,170,439	+0.10(+0.19%)
Mar 02, 2021	54.75	54.97	54.04	54.45	1,591,821	-0.30(-0.54%)
Mar 01, 2021	56.20	56.68	54.74	54.74	1,511,975	-0.24(-0.44%)
Feb 26, 2021	56.15	56.43	54.97	54.98	1,470,068	-1.13(-2.02%)
Feb 25, 2021	57.75	58.16	55.71	56.11	1,190,025	-1.44(-2.50%)
Feb 24, 2021	56.64	57.69	56.30	57.55	1,173,130	+1.03(+1.83%)
Feb 23, 2021	55.71	56.52	55.41	56.52	1,254,619	+1.30(+2.35%)
Feb 22, 2021	54.96	55.62	54.67	55.22	1,246,219	+0.40(+0.73%)
Feb 19, 2021	54.65	55.14	54.35	54.81	1,155,935	+0.35(+0.65%)
Feb 18, 2021	54.95	55.24	54.39	54.46	1,068,621	-0.59(-1.06%)
Feb 17, 2021	55.36	55.65	55.05	55.05	849,345	-0.43(-0.78%)
Feb 16, 2021	56.76	57.73	55.04	55.48	1,576,306	-0.99(-1.75%)
Feb 12, 2021	55.52	56.56	55.27	56.47	1,286,325	+1.07(+1.94%)
Feb 11, 2021	55.22	55.83	55.11	55.39	1,008,440	+0.14(+0.25%)
Feb 10, 2021	55.27	56.07	55.18	55.26	852,162	+0.16(+0.29%)
Feb 09, 2021	55.10	55.36	54.77	55.10	710,869	+0.34(+0.63%)
Feb 08, 2021	54.50	54.88	53.96	54.75	1,214,764	+0.31(+0.57%)
Feb 05, 2021	55.18	55.35	54.35	54.44	1,159,301	-0.28(-0.51%)
Feb 04, 2021	54.78	55.29	54.66	54.72	1,772,697	+0.08(+0.15%)
Feb 03, 2021	54.67	54.99	54.33	54.64	1,062,423	-0.32(-0.58%)
Feb 02, 2021	54.28	55.11	53.89	54.96	973,639	+1.00(+1.86%)