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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	62.12	62.44	61.52	61.55	1,462,608	-0.59(-0.94%)
Jun 29, 2021	62.43	63.19	62.04	62.14	1,473,509	-0.65(-1.04%)
Jun 28, 2021	63.26	63.35	62.34	62.79	1,433,644	-0.31(-0.49%)
Jun 25, 2021	62.89	63.32	62.69	63.10	1,191,561	+0.22(+0.35%)
Jun 24, 2021	62.63	63.00	62.37	62.88	1,098,234	+0.31(+0.49%)
Jun 23, 2021	62.98	63.19	62.55	62.57	1,275,307	+0.06(+0.09%)
Jun 22, 2021	62.46	63.06	62.22	62.51	880,214	-0.07(-0.10%)
Jun 21, 2021	61.87	63.00	61.78	62.58	1,236,345	+0.88(+1.42%)
Jun 18, 2021	62.51	62.59	61.70	61.70	1,861,152	-0.90(-1.43%)
Jun 17, 2021	62.47	62.87	62.15	62.60	1,366,866	+0.04(+0.07%)
Jun 16, 2021	63.36	63.43	62.51	62.56	1,273,083	-0.59(-0.93%)
Jun 15, 2021	63.69	63.69	62.87	63.14	1,072,409	-0.13(-0.21%)
Jun 14, 2021	62.68	63.27	62.60	63.27	1,075,694	+0.67(+1.07%)
Jun 11, 2021	63.04	63.08	62.45	62.60	724,579	-0.51(-0.81%)
Jun 10, 2021	62.84	63.44	62.41	63.12	819,596	+0.37(+0.58%)
Jun 09, 2021	62.65	63.32	62.29	62.75	1,914,285	+0.52(+0.84%)
Jun 08, 2021	61.44	62.32	61.21	62.23	4,414,206	-1.11(-1.75%)
Jun 07, 2021	63.81	63.90	63.31	63.34	1,144,433	-0.25(-0.40%)
Jun 04, 2021	63.50	63.75	63.08	63.59	747,615	+0.24(+0.37%)
Jun 03, 2021	63.56	63.68	62.99	63.35	943,961	-0.37(-0.57%)
Jun 02, 2021	62.75	63.87	62.45	63.72	1,162,727	+0.99(+1.58%)
Jun 01, 2021	61.86	62.73	61.67	62.73	1,436,297	+1.32(+2.15%)
May 28, 2021	60.81	61.66	60.67	61.41	1,527,707	+0.87(+1.44%)
May 27, 2021	61.45	61.45	60.42	60.54	1,305,880	-0.72(-1.17%)
May 26, 2021	61.44	61.81	61.20	61.25	655,373	-0.13(-0.21%)
May 25, 2021	61.47	61.79	61.16	61.38	710,073	-0.15(-0.24%)
May 24, 2021	61.36	61.86	61.14	61.53	666,483	+0.49(+0.80%)
May 21, 2021	61.13	61.40	60.63	61.04	743,548	-0.02(-0.03%)
May 20, 2021	60.51	61.29	60.31	61.06	969,364	+0.55(+0.90%)
May 19, 2021	59.58	60.52	59.33	60.51	1,084,915	+0.45(+0.75%)
May 18, 2021	60.04	60.42	59.75	60.07	626,437	-0.03(-0.05%)
May 17, 2021	59.94	60.34	59.82	60.10	820,867	+0.15(+0.26%)
May 14, 2021	59.61	60.07	59.56	59.94	615,112	+0.57(+0.96%)
May 13, 2021	58.37	59.91	58.37	59.37	1,103,600	+0.99(+1.70%)
May 12, 2021	59.82	59.93	58.37	58.38	1,061,787	-1.55(-2.59%)
May 11, 2021	60.59	61.03	59.46	59.93	1,372,293	-1.13(-1.85%)
May 10, 2021	61.47	61.90	61.05	61.07	831,170	-0.09(-0.15%)
May 07, 2021	60.05	61.32	60.05	61.16	1,198,217	+0.93(+1.54%)
May 06, 2021	60.52	60.78	59.94	60.23	871,467	-0.15(-0.26%)
May 05, 2021	60.64	61.24	60.15	60.38	1,106,514	-0.90(-1.47%)
May 04, 2021	61.67	62.16	61.14	61.29	1,128,850	-0.31(-0.50%)
May 03, 2021	61.58	62.25	60.76	61.60	1,420,173	+0.64(+1.05%)
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%)