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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	68.70	68.84	66.22	66.74	1,384,777	-2.06(-2.99%)
Oct 28, 2021	67.85	68.83	67.83	68.80	780,839	+1.06(+1.57%)
Oct 27, 2021	68.26	68.25	67.60	67.73	713,997	-0.17(-0.25%)
Oct 26, 2021	67.22	68.24		67.91	715,628	+0.69(+1.03%)
Oct 25, 2021	67.06	67.50	66.56	67.22	587,384	+0.15(+0.22%)
Oct 22, 2021	67.21	67.52	66.92	67.07	510,625	+0.01(+0.01%)
Oct 21, 2021	67.09	67.14	66.64	67.06	552,383	-0.03(-0.04%)
Oct 20, 2021	66.32	67.09	66.32	67.09	526,197	+0.79(+1.19%)
Oct 19, 2021	66.61	66.88	66.21	66.30	645,947	-0.31(-0.47%)
Oct 18, 2021	66.20	66.94	65.90	66.61	642,188	-0.03(-0.04%)
Oct 15, 2021	67.60	67.80	66.29	66.64	961,745	-0.62(-0.93%)
Oct 14, 2021	67.20	67.33	66.87	67.26	729,556	+0.44(+0.66%)
Oct 13, 2021	65.68	66.82	65.27	66.82	910,670	+1.29(+1.97%)
Oct 12, 2021	64.57	65.67	64.41	65.53	877,120	+1.03(+1.60%)
Oct 11, 2021	64.60	64.75	64.18	64.50	678,205	-0.17(-0.27%)
Oct 08, 2021	64.91	65.15	64.58	64.67	555,372	-0.24(-0.37%)
Oct 07, 2021	65.68	65.73	64.70	64.91	1,097,594	-0.50(-0.77%)
Oct 06, 2021	64.00	65.50	63.55	65.42	1,041,650	+1.08(+1.68%)
Oct 05, 2021	64.86	64.86	64.24	64.33	1,112,112	-0.45(-0.69%)
Oct 04, 2021	64.08	65.06	64.06	64.78	1,011,114	+0.61(+0.96%)
Oct 01, 2021	63.52	64.80	63.32	64.17	967,536	+0.95(+1.51%)
Sep 30, 2021	64.00	64.15	63.20	63.22	1,057,654	-0.79(-1.23%)
Sep 29, 2021	64.21	64.27	63.70	64.00	770,950	+0.45(+0.71%)
Sep 28, 2021	63.74	63.77	62.97	63.55	1,148,916	-0.09(-0.13%)
Sep 27, 2021	64.00	65.11	63.51	63.64	1,276,079	-0.16(-0.25%)
Sep 24, 2021	64.89	65.09	63.75	63.80	1,078,475	-1.24(-1.90%)
Sep 23, 2021	65.58	65.87	64.98	65.04	984,562	-0.32(-0.50%)
Sep 22, 2021	65.22	65.87	64.95	65.36	809,570	+0.46(+0.71%)
Sep 21, 2021	65.31	65.72	64.81	64.90	1,194,287	+0.06(+0.09%)
Sep 20, 2021	64.46	65.23	64.02	64.84	1,270,183	-0.21(-0.33%)
Sep 17, 2021	65.23	65.97	65.03	65.05	2,870,679	+0.09(+0.14%)
Sep 16, 2021	64.83	65.34	64.58	64.96	995,028	-0.12(-0.18%)
Sep 15, 2021	64.96	65.47	64.80	65.08	982,464	+0.05(+0.08%)
Sep 14, 2021	65.09	65.44	64.64	65.03	1,152,737	+0.27(+0.42%)
Sep 13, 2021	64.78	65.63	64.63	64.76	1,316,211	+0.44(+0.68%)
Sep 10, 2021	66.13	66.27	64.31	64.32	1,062,550	-1.83(-2.76%)
Sep 09, 2021	67.27	67.67	66.15	66.15	733,660	-1.46(-2.16%)
Sep 08, 2021	66.81	67.84	66.81	67.61	1,108,988	+0.49(+0.72%)
Sep 07, 2021	67.56	67.65	66.74	67.12	966,800	-0.55(-0.82%)
Sep 03, 2021	67.84	67.88	67.31	67.67	952,518	-0.08(-0.11%)
Sep 02, 2021	67.07	67.76	66.80	67.75	1,166,307	+0.68(+1.02%)
Sep 01, 2021	66.74	67.41	66.60	67.07	899,681	+0.41(+0.61%)
Aug 31, 2021	66.26	66.72	66.04	66.66	1,208,672	+0.17(+0.26%)
Aug 30, 2021	65.92	66.51	65.72	66.49	644,398	+0.55(+0.83%)
Aug 27, 2021	65.63	66.22	65.58	65.94	824,657	+0.57(+0.87%)
Aug 26, 2021	65.50	65.78	65.24	65.37	682,554	+0.03(+0.04%)
Aug 25, 2021	65.31	65.91	64.97	65.34	926,560	-0.04(-0.07%)
Aug 24, 2021	66.04	66.09	65.27	65.39	798,681	-0.54(-0.82%)
Aug 23, 2021	66.35	66.63	65.60	65.92	1,046,513	-0.24(-0.36%)
Aug 20, 2021	65.54	66.54	65.16	66.16	830,165	+0.34(+0.52%)
Aug 19, 2021	65.94	66.33	65.26	65.82	821,608	-0.42(-0.63%)
Aug 18, 2021	67.11	67.14	66.10	66.24	955,861	-1.15(-1.71%)
Aug 17, 2021	67.06	67.53	66.73	67.39	946,033	-0.06(-0.09%)
Aug 16, 2021	67.14	67.85	67.06	67.45	943,211	+0.37(+0.55%)
Aug 13, 2021	66.97	67.09	66.56	67.09	846,348	+0.37(+0.55%)
Aug 12, 2021	66.82	66.83	66.38	66.72	852,430	+0.12(+0.18%)
Aug 11, 2021	66.15	66.71	65.97	66.60	1,780,620	+0.90(+1.36%)
Aug 10, 2021	66.53	66.64	65.55	65.70	4,381,371	-2.60(-3.81%)
Aug 09, 2021	68.26	68.50	67.96	68.31	543,548	-0.18(-0.26%)
Aug 06, 2021	68.77	69.02	68.36	68.48	633,342	-0.23(-0.34%)
Aug 05, 2021	68.16	68.72	68.08	68.72	501,374	+0.85(+1.26%)
Aug 04, 2021	68.11	68.19	67.46	67.86	669,999	-0.26(-0.39%)
Aug 03, 2021	67.85	68.20	67.38	68.13	683,739	+0.27(+0.40%)