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

75.81 USD -1.10 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 76.80 76.90 75.81 75.81 1,514,773 -1.10(-1.43%)
Jun 17, 2021 76.76 77.25 76.36 76.91 1,112,479 +0.05(+0.07%)
Jun 16, 2021 77.85 77.93 76.80 76.86 1,036,150 -0.72(-0.93%)
Jun 15, 2021 78.25 78.25 77.25 77.58 872,823 -0.16(-0.21%)
Jun 14, 2021 77.01 77.74 76.91 77.74 875,497 +0.82(+1.07%)
Jun 11, 2021 77.45 77.50 76.73 76.92 589,728 -0.63(-0.81%)
Jun 10, 2021 77.21 77.95 76.68 77.55 667,061 +0.45(+0.58%)
Jun 09, 2021 76.98 77.79 76.53 77.10 1,558,018 +0.64(+0.84%)
Jun 08, 2021 75.49 76.57 75.21 76.46 3,592,678 -1.36(-1.75%)
Jun 07, 2021 78.40 78.51 77.79 77.82 931,443 -0.31(-0.40%)
Jun 04, 2021 78.02 78.33 77.51 78.13 608,477 +0.29(+0.37%)
Jun 03, 2021 78.10 78.24 77.39 77.84 768,281 -0.45(-0.57%)
Jun 02, 2021 77.10 78.48 76.73 78.29 946,332 +1.22(+1.58%)
Jun 01, 2021 76.00 77.07 75.77 77.07 1,168,988 +1.62(+2.15%)
May 28, 2021 74.72 75.76 74.54 75.45 1,243,386 +1.07(+1.44%)
May 27, 2021 75.50 75.50 74.23 74.38 1,062,843 -0.88(-1.17%)
May 26, 2021 75.49 75.95 75.20 75.26 533,402 -0.16(-0.21%)
May 25, 2021 75.53 75.92 75.14 75.42 577,922 -0.18(-0.24%)
May 24, 2021 75.39 76.00 75.12 75.60 542,444 +0.60(+0.80%)
May 21, 2021 75.11 75.44 74.50 75.00 605,167 -0.02(-0.03%)
May 20, 2021 74.35 75.30 74.10 75.02 788,956 +0.67(+0.90%)
May 19, 2021 73.21 74.36 72.90 74.35 883,002 +0.55(+0.75%)
May 18, 2021 73.77 74.24 73.41 73.80 509,851 -0.04(-0.05%)
May 17, 2021 73.65 74.14 73.50 73.84 668,096 +0.19(+0.26%)
May 14, 2021 73.24 73.81 73.18 73.65 500,634 +0.70(+0.96%)
May 13, 2021 71.72 73.61 71.72 72.95 898,209 +1.22(+1.70%)
May 12, 2021 73.50 73.64 71.72 71.73 864,178 -1.91(-2.59%)
May 11, 2021 74.44 74.99 73.06 73.64 1,116,896 -1.39(-1.85%)
May 10, 2021 75.52 76.06 75.01 75.03 676,481 -0.11(-0.15%)
May 07, 2021 73.78 75.34 73.78 75.14 975,217 +1.14(+1.54%)
May 06, 2021 74.36 74.68 73.65 74.00 709,279 -0.19(-0.26%)
May 05, 2021 74.51 75.24 73.90 74.19 900,581 -1.11(-1.47%)
May 04, 2021 75.77 76.37 75.12 75.30 918,760 -0.38(-0.50%)
May 03, 2021 75.66 76.48 74.65 75.68 1,155,865 +0.79(+1.05%)
Apr 30, 2021 72.98 75.12 72.87 74.89 1,135,000 +1.51(+2.06%)
Apr 29, 2021 73.55 74.36 72.88 73.38 626,536 +0.51(+0.70%)
Apr 28, 2021 73.27 73.58 72.84 72.87 626,143 -0.28(-0.38%)
Apr 27, 2021 73.73 73.76 73.12 73.15 656,182 -0.52(-0.71%)
Apr 26, 2021 73.97 74.01 73.40 73.67 451,752 +0.29(+0.40%)
Apr 23, 2021 73.71 73.97 73.01 73.38 571,000 -0.39(-0.53%)
Apr 22, 2021 73.95 74.40 73.65 73.77 711,207 -0.15(-0.20%)
Apr 21, 2021 73.88 74.19 73.35 73.92 659,790 +0.21(+0.28%)
Apr 20, 2021 72.92 73.83 72.56 73.71 606,182 +0.59(+0.81%)
Apr 19, 2021 72.33 73.12 71.91 73.12 580,886 +1.02(+1.41%)
Apr 16, 2021 72.48 72.66 72.07 72.10 567,900 -0.11(-0.15%)
Apr 15, 2021 71.73 72.25 71.40 72.21 868,464 +0.77(+1.08%)
Apr 14, 2021 71.90 72.09 71.31 71.44 527,380 -0.44(-0.61%)
Apr 13, 2021 71.30 71.91 70.94 71.88 550,277 +0.63(+0.88%)
Apr 12, 2021 70.57 71.26 70.15 71.25 640,206 +0.68(+0.96%)
Apr 09, 2021 70.89 71.13 70.24 70.57 591,700 -0.37(-0.52%)
Apr 08, 2021 71.01 71.72 70.72 70.94 686,393 -0.07(-0.10%)
Apr 07, 2021 71.63 72.22 70.65 71.01 1,088,028 -1.43(-1.97%)
Apr 06, 2021 71.85 72.45 71.75 72.44 986,513 +0.34(+0.47%)
Apr 05, 2021 72.50 72.80 71.37 72.10 1,100,737 -0.26(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.