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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	64.00	64.15	63.20	63.22	1,057,654	-0.79(-1.23%)
Sep 29, 2021	64.21	64.27	63.70	64.00	770,950	+0.45(+0.71%)
Sep 28, 2021	63.74	63.77	62.97	63.55	1,148,916	-0.09(-0.13%)
Sep 27, 2021	64.00	65.11	63.51	63.64	1,276,079	-0.16(-0.25%)
Sep 24, 2021	64.89	65.09	63.75	63.80	1,078,475	-1.24(-1.90%)
Sep 23, 2021	65.58	65.87	64.98	65.04	984,562	-0.32(-0.50%)
Sep 22, 2021	65.22	65.87	64.95	65.36	809,570	+0.46(+0.71%)
Sep 21, 2021	65.31	65.72	64.81	64.90	1,194,287	+0.06(+0.09%)
Sep 20, 2021	64.46	65.23	64.02	64.84	1,270,183	-0.21(-0.33%)
Sep 17, 2021	65.23	65.97	65.03	65.05	2,870,679	+0.09(+0.14%)
Sep 16, 2021	64.83	65.34	64.58	64.96	995,028	-0.12(-0.18%)
Sep 15, 2021	64.96	65.47	64.80	65.08	982,464	+0.05(+0.08%)
Sep 14, 2021	65.09	65.44	64.64	65.03	1,152,737	+0.27(+0.42%)
Sep 13, 2021	64.78	65.63	64.63	64.76	1,316,211	+0.44(+0.68%)
Sep 10, 2021	66.13	66.27	64.31	64.32	1,062,550	-1.83(-2.76%)
Sep 09, 2021	67.27	67.67	66.15	66.15	733,660	-1.46(-2.16%)
Sep 08, 2021	66.81	67.84	66.81	67.61	1,108,988	+0.49(+0.72%)
Sep 07, 2021	67.56	67.65	66.74	67.12	966,800	-0.55(-0.82%)
Sep 03, 2021	67.84	67.88	67.31	67.67	952,518	-0.08(-0.11%)
Sep 02, 2021	67.07	67.76	66.80	67.75	1,166,307	+0.68(+1.02%)
Sep 01, 2021	66.74	67.41	66.60	67.07	899,681	+0.41(+0.61%)
Aug 31, 2021	66.26	66.72	66.04	66.66	1,208,672	+0.17(+0.26%)
Aug 30, 2021	65.92	66.51	65.72	66.49	644,398	+0.55(+0.83%)
Aug 27, 2021	65.63	66.22	65.58	65.94	824,657	+0.57(+0.87%)
Aug 26, 2021	65.50	65.78	65.24	65.37	682,554	+0.03(+0.04%)
Aug 25, 2021	65.31	65.91	64.97	65.34	926,560	-0.04(-0.07%)
Aug 24, 2021	66.04	66.09	65.27	65.39	798,681	-0.54(-0.82%)
Aug 23, 2021	66.35	66.63	65.60	65.92	1,046,513	-0.24(-0.36%)
Aug 20, 2021	65.54	66.54	65.16	66.16	830,165	+0.34(+0.52%)
Aug 19, 2021	65.94	66.33	65.26	65.82	821,608	-0.42(-0.63%)
Aug 18, 2021	67.11	67.14	66.10	66.24	955,861	-1.15(-1.71%)
Aug 17, 2021	67.06	67.53	66.73	67.39	946,033	-0.06(-0.09%)
Aug 16, 2021	67.14	67.85	67.06	67.45	943,211	+0.37(+0.55%)
Aug 13, 2021	66.97	67.09	66.56	67.09	846,348	+0.37(+0.55%)
Aug 12, 2021	66.82	66.83	66.38	66.72	852,430	+0.12(+0.18%)
Aug 11, 2021	66.15	66.71	65.97	66.60	1,780,620	+0.90(+1.36%)
Aug 10, 2021	66.53	66.64	65.55	65.70	4,381,371	-2.60(-3.81%)
Aug 09, 2021	68.26	68.50	67.96	68.31	543,548	-0.18(-0.26%)
Aug 06, 2021	68.77	69.02	68.36	68.48	633,342	-0.23(-0.34%)
Aug 05, 2021	68.16	68.72	68.08	68.72	501,374	+0.85(+1.26%)
Aug 04, 2021	68.11	68.19	67.46	67.86	669,999	-0.26(-0.39%)
Aug 03, 2021	67.85	68.20	67.38	68.13	683,739	+0.27(+0.40%)
Aug 02, 2021	69.12	69.54	67.79	67.85	959,562	-1.00(-1.45%)
Jul 30, 2021	68.83	70.29	68.78	68.85	1,158,008	+0.20(+0.29%)
Jul 29, 2021	68.68	69.54	68.52	68.66	801,578	+0.29(+0.42%)
Jul 28, 2021	68.92	69.05	68.08	68.37	707,001	-0.38(-0.56%)
Jul 27, 2021	68.05	69.07	67.84	68.75	962,826	+0.61(+0.90%)
Jul 26, 2021	68.16	68.54	67.83	68.13	865,101	+0.36(+0.53%)
Jul 23, 2021	67.24	67.92	67.06	67.78	537,113	+0.69(+1.03%)
Jul 22, 2021	67.17	67.17	66.60	67.09	597,754	-0.20(-0.30%)
Jul 21, 2021	67.84	68.19	67.22	67.29	695,788	-0.52(-0.77%)
Jul 20, 2021	67.16	68.19	66.92	67.81	1,201,291	+1.26(+1.90%)
Jul 19, 2021	66.98	67.09	65.92	66.55	936,124	-1.10(-1.63%)
Jul 16, 2021	67.77	68.14	67.48	67.65	821,490	+0.13(+0.19%)
Jul 15, 2021	66.89	67.65	66.69	67.52	1,245,784	+0.53(+0.79%)
Jul 14, 2021	66.17	67.27	66.06	66.99	707,440	+0.78(+1.19%)
Jul 13, 2021	67.09	67.17	65.82	66.21	965,746	-1.02(-1.52%)
Jul 12, 2021	66.56	67.41	66.43	67.23	949,408	+0.70(+1.05%)
Jul 09, 2021	65.70	66.54	65.45	66.53	868,771	+0.94(+1.43%)
Jul 08, 2021	65.06	65.63	64.64	65.59	1,031,843	+0.07(+0.10%)
Jul 07, 2021	65.06	65.60	64.56	65.52	943,284	+0.32(+0.50%)
Jul 06, 2021	64.13	65.31	63.71	65.20	1,298,197	+1.10(+1.72%)
Jul 02, 2021	63.99	64.47	63.80	64.10	736,839	+0.36(+0.56%)