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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.69	43.94	43.38	43.93	891,045	+0.27(+0.61%)
Jun 29, 2016	43.37	43.81	43.29	43.66	828,760	+0.54(+1.26%)
Jun 28, 2016	42.77	43.21	42.58	43.12	1,021,062	+0.72(+1.70%)
Jun 27, 2016	42.58	42.78	42.25	42.39	1,121,339	-0.52(-1.21%)
Jun 24, 2016	42.16	43.20	42.09	42.91	1,169,385	-0.10(-0.23%)
Jun 23, 2016	42.87	43.16	42.79	43.01	699,145	+0.29(+0.69%)
Jun 22, 2016	42.66	42.72	42.43	42.72	637,377	+0.12(+0.29%)
Jun 21, 2016	42.34	42.70	42.14	42.59	564,683	+0.25(+0.59%)
Jun 20, 2016	42.41	42.71	42.28	42.34	744,325	+0.17(+0.41%)
Jun 17, 2016	42.37	42.48	42.03	42.17	1,416,424	-0.05(-0.12%)
Jun 16, 2016	41.88	42.27	41.70	42.22	355,399	+0.25(+0.59%)
Jun 15, 2016	41.87	42.23	41.78	41.97	346,495	+0.19(+0.45%)
Jun 14, 2016	42.09	42.14	41.62	41.78	388,037	-0.36(-0.86%)
Jun 13, 2016	42.17	42.51	42.06	42.14	539,382	-0.02(-0.04%)
Jun 10, 2016	41.92	42.27	41.89	42.16	391,336	+0.00(+0.00%)
Jun 09, 2016	42.01	42.27	41.73	42.16	485,855	+0.13(+0.31%)
Jun 08, 2016	41.30	42.04	41.18	42.03	556,189	+0.83(+2.01%)
Jun 07, 2016	40.88	41.54	40.71	41.20	826,491	+0.30(+0.73%)
Jun 06, 2016	40.93	41.24	40.63	40.90	499,997	-0.07(-0.17%)
Jun 03, 2016	40.82	41.13	40.67	40.97	506,417	+0.32(+0.80%)
Jun 02, 2016	40.33	40.72	40.23	40.65	569,229	+0.12(+0.31%)
Jun 01, 2016	39.95	40.54	39.89	40.52	557,178	+0.54(+1.36%)
May 31, 2016	40.10	40.17	39.72	39.98	596,080	-0.10(-0.25%)
May 27, 2016	40.02	40.08	40.08	40.08	272,759	+0.12(+0.30%)
May 26, 2016	39.68	39.97	39.53	39.96	549,371	+0.21(+0.52%)
May 25, 2016	40.06	40.09	39.54	39.76	424,468	-0.22(-0.56%)
May 24, 2016	39.58	40.04	39.52	39.98	504,966	+0.67(+1.70%)
May 23, 2016	39.20	39.35	39.03	39.31	409,326	+0.22(+0.56%)
May 20, 2016	38.71	39.15	38.71	39.10	499,121	+0.40(+1.03%)
May 19, 2016	38.73	38.93	38.41	38.70	394,469	-0.23(-0.59%)
May 18, 2016	39.18	39.49	38.48	38.93	369,926	-0.38(-0.97%)
May 17, 2016	39.98	40.07	39.06	39.31	546,772	-0.83(-2.07%)
May 16, 2016	39.45	40.17	39.44	40.14	424,022	+0.64(+1.61%)
May 13, 2016	39.74	39.76	39.18	39.50	339,920	-0.37(-0.92%)
May 12, 2016	39.55	39.90	39.27	39.87	479,104	+0.51(+1.30%)
May 11, 2016	39.81	39.86	39.11	39.36	484,330	-0.44(-1.11%)
May 10, 2016	39.91	40.08	39.74	39.80	354,440	-0.04(-0.11%)
May 09, 2016	39.34	39.84	39.30	39.84	481,802	+0.56(+1.41%)
May 06, 2016	38.67	39.29	38.43	39.29	542,302	+0.71(+1.84%)
May 05, 2016	38.51	39.28	37.99	38.58	582,721	-0.39(-0.99%)
May 04, 2016	38.23	39.02	38.11	38.96	477,429	+0.55(+1.43%)
May 03, 2016	38.50	38.66	38.12	38.42	305,696	-0.13(-0.34%)
May 02, 2016	38.18	38.65	38.10	38.55	410,786	+0.45(+1.18%)
Apr 29, 2016	38.39	38.42	37.75	38.10	393,019	-0.42(-1.10%)
Apr 28, 2016	38.29	38.60	38.17	38.52	275,016	+0.02(+0.05%)
Apr 27, 2016	38.67	38.75	38.29	38.50	412,331	-0.27(-0.71%)
Apr 26, 2016	38.50	38.86	38.40	38.78	438,968	+0.27(+0.71%)
Apr 25, 2016	37.67	38.50	37.60	38.50	455,722	+0.59(+1.55%)
Apr 22, 2016	37.68	38.00	37.58	37.92	423,807	+0.29(+0.76%)
Apr 21, 2016	38.33	38.35	37.42	37.63	386,328	-0.72(-1.89%)
Apr 20, 2016	38.80	38.88	38.26	38.35	309,207	-0.52(-1.33%)
Apr 19, 2016	38.87	38.97	38.65	38.87	325,983	+0.02(+0.06%)
Apr 18, 2016	38.91	39.02	38.59	38.85	361,013	-0.05(-0.13%)
Apr 15, 2016	38.66	39.02	38.48	38.90	605,882	+0.51(+1.33%)
Apr 14, 2016	38.20	38.45	37.97	38.38	401,002	+0.05(+0.13%)
Apr 13, 2016	38.54	38.57	38.05	38.33	360,219	-0.20(-0.52%)
Apr 12, 2016	38.05	38.60	37.99	38.53	557,457	+0.60(+1.58%)
Apr 11, 2016	38.05	38.25	37.89	37.94	439,690	-0.11(-0.28%)
Apr 08, 2016	37.97	38.17	37.86	38.04	325,853	+0.23(+0.61%)
Apr 07, 2016	38.18	38.27	37.59	37.81	434,331	-0.54(-1.40%)
Apr 06, 2016	37.99	38.54	37.99	38.35	386,113	+0.17(+0.44%)
Apr 05, 2016	38.30	38.52	36.95	38.18	323,754	-0.37(-0.97%)
Apr 04, 2016	38.55	38.72	38.42	38.55	334,693	+0.02(+0.05%)