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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.96	40.73	39.95	40.45	660,331	+0.58(+1.46%)
Jan 30, 2017	40.08	40.15	39.64	39.87	436,111	-0.20(-0.49%)
Jan 27, 2017	40.80	40.80	39.90	40.07	330,366	-0.55(-1.35%)
Jan 26, 2017	40.96	41.10	40.51	40.62	380,825	-0.33(-0.80%)
Jan 25, 2017	40.68	41.00	40.52	40.94	660,807	+0.24(+0.58%)
Jan 24, 2017	40.47	40.88	40.46	40.71	602,171	+0.21(+0.52%)
Jan 23, 2017	40.06	40.52	39.96	40.50	349,981	+0.45(+1.13%)
Jan 20, 2017	39.84	40.14	39.77	40.05	318,780	+0.29(+0.74%)
Jan 19, 2017	40.06	40.20	39.58	39.76	416,291	-0.49(-1.22%)
Jan 18, 2017	40.12	40.49	39.98	40.24	430,959	-0.01(-0.03%)
Jan 17, 2017	39.96	40.27	39.74	40.26	595,445	+0.50(+1.25%)
Jan 13, 2017		39.76	39.76	39.76	0	+0.01(+0.02%)
Jan 12, 2017	39.52	39.78	39.12	39.76	351,951	+0.27(+0.68%)
Jan 11, 2017	39.60	39.77	39.42	39.49	505,725	-0.13(-0.33%)
Jan 10, 2017	39.51	39.71	39.22	39.62	566,830	+0.13(+0.33%)
Jan 09, 2017	40.06	40.17	39.39	39.49	476,360	-0.52(-1.29%)
Jan 06, 2017	40.13	40.17	39.85	40.00	351,846	-0.27(-0.68%)
Jan 05, 2017	39.53	40.32	39.37	40.28	598,743	+0.55(+1.38%)
Jan 04, 2017	39.22	39.82	39.19	39.73	718,262	+0.51(+1.30%)
Jan 03, 2017	38.83	39.22	38.50	39.22	647,462	+0.63(+1.62%)
Dec 30, 2016		38.59	38.59	38.59	0	+0.46(+1.20%)
Dec 29, 2016	37.78	38.54	37.78	38.14	549,955	+0.30(+0.79%)
Dec 28, 2016	38.05	38.32	37.61	37.83	541,315	-0.22(-0.57%)
Dec 27, 2016	37.99	38.21	37.84	38.05	524,624	+0.12(+0.30%)
Dec 23, 2016		37.93	37.93	37.93	0	+0.06(+0.15%)
Dec 22, 2016	37.93	38.06	37.58	37.88	605,108	-0.16(-0.42%)
Dec 21, 2016	38.85	39.16	37.99	38.04	681,064	-0.84(-2.16%)
Dec 20, 2016	38.72	38.92	38.55	38.88	524,861	+0.19(+0.50%)
Dec 19, 2016	38.53	38.74	38.48	38.69	464,408	+0.38(+0.99%)
Dec 16, 2016	37.96	38.58	37.90	38.31	900,341	+0.73(+1.95%)
Dec 15, 2016	37.39	38.04	37.27	37.58	579,456	+0.14(+0.38%)
Dec 14, 2016	38.73	38.78	37.31	37.43	642,226	-1.29(-3.33%)
Dec 13, 2016	38.44	38.81	38.31	38.72	607,444	+0.34(+0.89%)
Dec 12, 2016	38.19	38.45	38.08	38.38	492,135	+0.14(+0.37%)
Dec 09, 2016	38.32	38.53	38.00	38.24	480,445	-0.07(-0.18%)
Dec 08, 2016	38.10	38.53	37.96	38.31	582,573	+0.09(+0.24%)
Dec 07, 2016	37.63	38.25	37.58	38.22	642,419	+0.69(+1.85%)
Dec 06, 2016	37.18	37.75	37.18	37.53	548,157	+0.35(+0.95%)
Dec 05, 2016	36.99	37.22	36.52	37.18	552,823	+0.17(+0.47%)
Dec 02, 2016	36.30	37.01	36.23	37.00	515,682	+0.92(+2.55%)
Dec 01, 2016	37.09	37.15	35.94	36.09	849,050	-1.24(-3.32%)
Nov 30, 2016	37.82	37.89	37.17	37.32	1,163,293	-0.85(-2.22%)
Nov 29, 2016	38.09	38.39	37.94	38.17	573,332	+0.15(+0.39%)
Nov 28, 2016	37.81	38.29	37.73	38.02	553,056	+0.14(+0.37%)
Nov 25, 2016	37.70	38.10	37.70	37.88	198,749	+0.19(+0.51%)
Nov 23, 2016		37.69	37.69	37.69	0	-0.26(-0.68%)
Nov 22, 2016	37.49	37.99	37.32	37.95	442,127	+0.57(+1.53%)
Nov 21, 2016	37.44	37.71	37.31	37.38	472,915	+0.08(+0.21%)
Nov 18, 2016	36.77	37.41	36.77	37.30	626,016	+0.65(+1.77%)
Nov 17, 2016	37.07	37.52	36.59	36.65	737,746	-0.43(-1.16%)
Nov 16, 2016	36.97	37.20	36.77	37.08	709,737	+0.04(+0.12%)
Nov 15, 2016	37.81	38.03	36.74	37.04	634,806	-0.66(-1.75%)
Nov 14, 2016	36.88	37.72	36.37	37.70	718,135	+0.77(+2.09%)
Nov 11, 2016	36.41	37.37	36.39	36.93	440,894	+0.51(+1.41%)
Nov 10, 2016	37.15	37.15	35.82	36.41	1,485,547	-0.69(-1.87%)
Nov 09, 2016	37.19	37.45	36.61	37.11	864,989	-0.74(-1.97%)
Nov 08, 2016	37.80	37.92	37.59	37.85	505,647	+0.09(+0.24%)
Nov 07, 2016	37.74	37.99	37.40	37.76	617,980	+0.57(+1.54%)
Nov 04, 2016	36.84	37.44	36.65	37.19	522,405	+0.23(+0.63%)
Nov 03, 2016	37.74	38.08	36.79	36.96	619,172	-0.76(-2.03%)
Nov 02, 2016	38.17	38.25	37.68	37.72	573,892	-0.45(-1.18%)