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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	35.34	35.87	35.08	35.75	636,245	+0.79(+2.25%)
Jan 28, 2016	35.05	35.59	34.86	34.97	448,309	+0.10(+0.30%)
Jan 27, 2016	35.56	35.56	34.64	34.86	535,221	-0.83(-2.32%)
Jan 26, 2016	34.81	35.69	34.77	35.69	685,393	+1.12(+3.23%)
Jan 25, 2016	34.90	35.57	34.54	34.57	420,165	-0.45(-1.28%)
Jan 22, 2016	34.67	35.11	34.32	35.02	462,282	+1.18(+3.48%)
Jan 21, 2016	33.94	34.40	33.63	33.84	435,488	+0.09(+0.27%)
Jan 20, 2016	34.32	34.32	33.10	33.75	953,430	-0.91(-2.64%)
Jan 19, 2016	35.07	35.20	34.45	34.67	519,597	-0.04(-0.11%)
Jan 15, 2016	34.83	34.70	34.70	34.70	619,920	-0.18(-0.51%)
Jan 14, 2016	34.83	35.15	34.51	34.88	599,892	+0.12(+0.35%)
Jan 13, 2016	35.38	35.88	34.67	34.76	543,055	-0.63(-1.79%)
Jan 12, 2016	35.94	35.94	35.21	35.39	633,180	-0.22(-0.62%)
Jan 11, 2016	35.73	35.88	35.45	35.61	768,396	-0.07(-0.19%)
Jan 08, 2016	36.39	36.59	35.62	35.68	495,258	-0.64(-1.76%)
Jan 07, 2016	36.72	36.87	36.32	36.32	666,639	-0.84(-2.26%)
Jan 06, 2016	36.68	37.18	36.37	37.16	709,866	+0.35(+0.95%)
Jan 05, 2016	36.19	37.06	36.19	36.81	620,360	+0.62(+1.71%)
Jan 04, 2016	35.99	36.21	35.82	36.19	575,189	-0.02(-0.07%)
Dec 31, 2015	36.47	36.21	36.21	36.21	629,369	-0.38(-1.04%)
Dec 30, 2015	36.83	37.08	36.58	36.59	449,874	-0.28(-0.75%)
Dec 29, 2015	36.80	37.03	36.63	36.87	705,669	+0.12(+0.33%)
Dec 28, 2015	36.18	37.00	36.02	36.75	847,022	+0.42(+1.15%)
Dec 24, 2015	36.33	36.33	36.33	36.33	288,879	+0.03(+0.08%)
Dec 23, 2015	36.21	36.33	36.07	36.30	398,389	+0.23(+0.64%)
Dec 22, 2015	35.79	36.29	35.75	36.07	624,094	+0.13(+0.35%)
Dec 21, 2015	36.34	36.48	35.71	35.95	524,850	-0.16(-0.44%)
Dec 18, 2015	36.89	36.89	36.08	36.10	764,942	-0.72(-1.97%)
Dec 17, 2015	36.91	37.06	36.61	36.83	494,431	+0.00(+0.00%)
Dec 16, 2015	36.24	36.91	36.16	36.83	819,415	+0.62(+1.72%)
Dec 15, 2015	36.18	36.39	36.02	36.21	603,307	+0.16(+0.44%)
Dec 14, 2015	35.64	36.09	35.26	36.05	798,629	+0.34(+0.96%)
Dec 11, 2015	35.51	35.98	35.20	35.71	1,124,679	-0.57(-1.58%)
Dec 10, 2015	36.56	36.67	36.27	36.28	246,804	-0.28(-0.78%)
Dec 09, 2015	36.65	36.98	36.38	36.56	362,867	-0.30(-0.82%)
Dec 08, 2015	36.73	37.00	36.69	36.87	453,162	+0.02(+0.07%)
Dec 07, 2015	36.73	36.89	36.44	36.84	395,868	+0.01(+0.02%)
Dec 04, 2015	36.52	37.11	36.47	36.84	374,552	+0.36(+0.99%)
Dec 03, 2015	37.13	37.13	36.28	36.47	488,226	-0.65(-1.76%)
Dec 02, 2015	37.79	37.79	37.03	37.13	705,287	-0.73(-1.93%)
Dec 01, 2015	37.53	37.89	37.52	37.86	505,654	+0.48(+1.29%)
Nov 30, 2015	37.72	37.72	37.19	37.37	780,957	-0.21(-0.56%)
Nov 27, 2015	37.19	37.58	37.16	37.58	202,033	+0.39(+1.04%)
Nov 25, 2015	37.18	37.20	37.20	37.20	280,436	+0.07(+0.20%)
Nov 24, 2015	37.14	37.22	36.73	37.13	370,979	-0.19(-0.50%)
Nov 23, 2015	37.28	37.41	37.10	37.31	407,981	-0.04(-0.10%)
Nov 20, 2015	37.00	37.41	36.94	37.35	655,316	+0.37(+1.00%)
Nov 19, 2015	36.85	37.10	36.77	36.98	604,548	+0.16(+0.44%)
Nov 18, 2015	36.71	36.93	36.43	36.82	591,541	+0.24(+0.66%)
Nov 17, 2015	36.49	36.77	36.44	36.58	298,761	-0.04(-0.10%)
Nov 16, 2015	36.24	36.62	36.05	36.61	372,168	+0.40(+1.12%)
Nov 13, 2015	36.82	36.91	36.11	36.21	474,541	-0.48(-1.32%)
Nov 12, 2015	37.21	37.33	36.64	36.69	492,820	-0.56(-1.49%)
Nov 11, 2015	37.03	37.34	36.89	37.25	434,038	+0.23(+0.62%)
Nov 10, 2015	36.71	37.10	36.70	37.02	499,643	+0.25(+0.69%)
Nov 09, 2015	37.23	37.29	36.47	36.76	694,397	-0.68(-1.82%)
Nov 06, 2015	38.65	38.65	37.26	37.45	891,436	-1.58(-4.06%)
Nov 05, 2015	38.42	39.06	38.30	39.03	543,474	+0.22(+0.56%)
Nov 04, 2015	39.05	39.22	38.68	38.81	490,296	-0.15(-0.37%)
Nov 03, 2015	38.45	39.38	38.45	38.96	869,728	+0.04(+0.09%)