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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	74.89	75.51	74.23	74.71	2,208,532	-0.90(-1.19%)
May 27, 2022	74.61	75.79	74.61	75.60	1,054,972	+1.33(+1.79%)
May 26, 2022	74.01	74.59	73.95	74.27	1,566,995	+0.45(+0.61%)
May 25, 2022	73.15	74.10	72.75	73.82	666,993	+0.36(+0.48%)
May 24, 2022	72.22	73.61	71.31	73.46	787,924	+1.11(+1.53%)
May 23, 2022	72.37	72.82	71.53	72.35	609,303	+0.19(+0.26%)
May 20, 2022	72.52	72.73	71.06	72.17	933,943	+0.10(+0.14%)
May 19, 2022	72.01	72.76	71.51	72.07	1,132,614	-0.41(-0.56%)
May 18, 2022	73.46	73.99	72.28	72.48	1,057,693	-1.12(-1.52%)
May 17, 2022	72.81	73.60	71.75	73.60	1,064,053	+1.41(+1.96%)
May 16, 2022	72.54	72.75	71.74	72.19	1,086,965	-0.04(-0.05%)
May 13, 2022	70.41	72.32	70.05	72.22	1,297,826	+1.83(+2.60%)
May 12, 2022	68.51	70.45	68.39	70.39	1,777,412	+1.89(+2.76%)
May 11, 2022	67.56	69.02	67.56	68.50	1,224,699	+1.02(+1.51%)
May 10, 2022	68.93	69.24	66.73	67.48	1,338,623	-0.54(-0.80%)
May 09, 2022	68.68	68.84	67.74	68.02	979,306	-1.07(-1.54%)
May 06, 2022	69.24	69.45	68.31	69.09	916,673	-0.47(-0.68%)
May 05, 2022	71.03	71.19	69.06	69.56	811,882	-1.28(-1.80%)
May 04, 2022	69.41	70.95	68.94	70.84	1,049,876	+1.13(+1.62%)
May 03, 2022	69.70	70.82	69.18	69.71	1,156,743	-0.02(-0.03%)