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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.32	47.90	46.97	47.54	600,417	+0.11(+0.24%)
Jun 28, 2018	46.75	47.47	46.72	47.42	554,281	+0.67(+1.44%)
Jun 27, 2018	46.95	47.27	46.68	46.75	498,062	+0.02(+0.05%)
Jun 26, 2018	46.79	47.03	46.70	46.73	563,594	-0.06(-0.14%)
Jun 25, 2018	46.88	47.00	46.45	46.79	583,178	-0.09(-0.20%)
Jun 22, 2018	46.56	46.96	46.36	46.88	852,740	+0.49(+1.06%)
Jun 21, 2018	46.78	46.85	46.29	46.39	648,347	-0.43(-0.92%)
Jun 20, 2018	46.53	47.07	46.38	46.82	410,685	+0.36(+0.77%)
Jun 19, 2018	46.42	47.08	46.42	46.46	989,587	+0.07(+0.15%)
Jun 18, 2018	46.69	47.00	45.76	46.39	1,487,192	-0.90(-1.89%)
Jun 15, 2018		47.59	47.22	47.29	530,007	+0.04(+0.09%)
Jun 14, 2018	46.68	47.31	46.57	47.24	457,359	+0.77(+1.65%)
Jun 13, 2018	47.44	47.60	46.29	46.48	367,662	-0.89(-1.88%)
Jun 12, 2018	47.10	47.58	46.97	47.36	459,541	+0.25(+0.52%)
Jun 11, 2018	47.20	47.26	46.89	47.12	431,365	-0.12(-0.25%)
Jun 08, 2018	47.32	47.55	47.14	47.24	383,357	-0.09(-0.19%)
Jun 07, 2018	47.39	47.53	47.06	47.33	495,892	-0.06(-0.13%)
Jun 06, 2018			47.12	47.39	530,187	-0.03(-0.06%)
Jun 05, 2018	47.85	47.88	47.33	47.42	546,602	-0.30(-0.64%)
Jun 04, 2018	47.57	47.75	47.29	47.72	408,554	+0.28(+0.59%)
Jun 01, 2018	47.43	47.67	47.19	47.44	430,791	+0.03(+0.06%)
May 31, 2018	47.27	47.55	47.03	47.41	557,762	+0.07(+0.15%)
May 30, 2018	47.00	47.63	46.68	47.34	461,558	+0.35(+0.75%)
May 29, 2018	46.26	47.00	46.15	46.99	625,416	+0.59(+1.26%)
May 25, 2018		46.41	46.41	46.41	0	+0.18(+0.40%)
May 24, 2018	46.38	46.56	45.87	46.22	520,969	-0.17(-0.36%)
May 23, 2018	45.90	46.60	45.85	46.39	364,297	+0.51(+1.11%)
May 22, 2018	45.79	46.02	45.65	45.88	471,357	+0.11(+0.25%)
May 21, 2018	45.57	46.02	45.18	45.77	362,487	+0.31(+0.68%)
May 18, 2018	45.47	45.47	45.09	45.46	398,042	+0.28(+0.62%)
May 17, 2018	45.71	45.76	45.11	45.18	476,356	-0.49(-1.07%)
May 16, 2018	45.80	45.96	45.65	45.66	400,489	-0.01(-0.03%)
May 15, 2018	45.91	45.98	45.52	45.68	566,606	-0.45(-0.98%)
May 14, 2018	46.43	46.51	45.78	46.13	359,214	-0.30(-0.64%)
May 11, 2018	46.73	46.98	46.35	46.43	416,218	-0.25(-0.54%)
May 10, 2018	46.70	46.76	46.40	46.68	408,289	+0.13(+0.27%)
May 09, 2018	46.23	46.69	46.10	46.55	632,621	+0.32(+0.69%)
May 08, 2018	46.09	46.45	45.96	46.24	872,232	+0.01(+0.03%)
May 07, 2018	45.57	46.35	45.45	46.22	1,042,714	+0.94(+2.07%)
May 04, 2018	44.59	45.35	44.46	45.28	371,012	+0.45(+1.01%)
May 03, 2018	44.80	45.19	44.69	44.83	490,237	-0.13(-0.28%)
May 02, 2018	45.01	45.15	44.28	44.96	615,282	-0.20(-0.45%)
May 01, 2018	44.98	45.35	44.47	45.16	801,076	+0.12(+0.27%)
Apr 30, 2018	45.06	45.32	44.73	45.04	660,325	+0.01(+0.02%)
Apr 27, 2018	44.45	45.17	44.32	45.04	460,125	+0.56(+1.27%)
Apr 26, 2018	44.15	44.66	43.95	44.47	412,040	+0.49(+1.11%)
Apr 25, 2018	43.83	44.06	43.50	43.99	344,478	+0.08(+0.18%)
Apr 24, 2018	43.41	43.96	43.14	43.91	671,665	+0.61(+1.42%)
Apr 23, 2018	43.26	43.51	43.01	43.29	452,927	+0.06(+0.13%)
Apr 20, 2018	43.63	43.89	43.01	43.24	542,830	-0.32(-0.74%)
Apr 19, 2018	43.95	44.00	43.20	43.56	427,855	-0.49(-1.12%)
Apr 18, 2018	44.38	44.48	44.00	44.06	383,884	-0.16(-0.35%)
Apr 17, 2018	43.94	44.57	43.70	44.21	440,816	+0.32(+0.72%)
Apr 16, 2018	43.60	44.14	43.46	43.89	490,885	+0.47(+1.09%)
Apr 13, 2018	43.23	43.44	42.94	43.42	455,966	+0.30(+0.69%)
Apr 12, 2018	43.90	43.90	43.10	43.12	607,999	-0.73(-1.67%)
Apr 11, 2018	43.72	44.01	43.61	43.86	538,708	+0.11(+0.26%)
Apr 10, 2018	43.91	44.07	43.63	43.75	623,895	-0.02(-0.05%)
Apr 09, 2018	44.05	44.18	43.75	43.77	330,526	-0.20(-0.45%)
Apr 06, 2018	44.03	44.43	43.71	43.96	370,667	-0.07(-0.16%)
Apr 05, 2018	44.14	44.27	43.67	44.03	462,729	-0.09(-0.21%)
Apr 04, 2018	43.60	44.30	43.60	44.13	477,678	+0.20(+0.47%)
Apr 03, 2018	43.27	44.09	43.10	43.92	692,915	+0.75(+1.73%)