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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	59.27	60.58	59.06	59.56	2,314,329	+0.06(+0.10%)
Mar 30, 2021	58.88	59.68	58.88	59.50	1,270,063	+0.19(+0.32%)
Mar 29, 2021	59.20	59.67	59.02	59.31	2,505,670	+0.12(+0.21%)
Mar 26, 2021	58.31	59.25	58.01	59.18	2,985,873	+1.20(+2.07%)
Mar 25, 2021	57.22	58.24	56.54	57.98	1,283,960	+0.66(+1.16%)
Mar 24, 2021	57.82	58.51	57.32	57.32	1,428,283	-0.32(-0.55%)
Mar 23, 2021	57.81	58.29	57.39	57.63	1,064,955	-0.35(-0.60%)
Mar 22, 2021	57.22	58.12	57.10	57.98	1,996,987	+1.10(+1.94%)
Mar 19, 2021	57.47	57.80	56.88	56.88	1,737,529	-0.72(-1.25%)
Mar 18, 2021	58.67	58.89	57.42	57.60	1,516,519	-1.32(-2.24%)
Mar 17, 2021	57.89	58.92	57.85	58.92	1,534,419	+0.94(+1.62%)
Mar 16, 2021	58.05	58.39	57.73	57.98	1,261,461	-0.07(-0.13%)
Mar 15, 2021	57.60	58.51	57.31	58.05	1,322,464	+0.61(+1.07%)
Mar 12, 2021	56.65	57.58	56.30	57.44	1,456,100	+1.03(+1.82%)
Mar 11, 2021	56.94	57.00	56.24	56.41	1,612,202	-0.26(-0.45%)
Mar 10, 2021	56.19	56.94	56.08	56.67	1,105,894	+0.61(+1.09%)
Mar 09, 2021	56.44	56.81	56.05	56.05	1,210,589	-0.38(-0.68%)
Mar 08, 2021	56.57	57.04	56.07	56.44	1,036,165	+0.29(+0.52%)
Mar 05, 2021	55.90	56.29	54.83	56.15	1,615,986	+0.42(+0.76%)
Mar 04, 2021	56.56	56.70	55.33	55.72	1,645,227	-0.67(-1.19%)
Mar 03, 2021	56.28	56.95	56.02	56.40	1,132,149	+0.11(+0.19%)
Mar 02, 2021	56.60	56.83	55.87	56.29	1,539,746	-0.31(-0.54%)
Mar 01, 2021	58.10	58.59	56.59	56.59	1,462,512	-0.25(-0.44%)
Feb 26, 2021	58.05	58.34	56.83	56.84	1,421,976	-1.17(-2.02%)
Feb 25, 2021	59.70	60.13	57.59	58.01	1,151,094	-1.48(-2.50%)
Feb 24, 2021	58.55	59.65	58.20	59.50	1,134,752	+1.07(+1.83%)
Feb 23, 2021	57.60	58.44	57.28	58.43	1,213,575	+1.34(+2.35%)
Feb 22, 2021	56.82	57.50	56.52	57.08	1,205,449	+0.41(+0.73%)
Feb 19, 2021	56.49	57.01	56.19	56.67	1,118,119	+0.36(+0.65%)
Feb 18, 2021	56.81	57.11	56.23	56.30	1,033,662	-0.61(-1.06%)
Feb 17, 2021	57.23	57.54	56.91	56.91	821,559	-0.45(-0.78%)
Feb 16, 2021	58.68	59.69	56.90	57.36	1,524,739	-1.02(-1.75%)
Feb 12, 2021	57.40	58.48	57.14	58.38	1,244,244	+1.11(+1.94%)
Feb 11, 2021	57.08	57.72	56.98	57.27	975,449	+0.14(+0.25%)
Feb 10, 2021	57.14	57.97	57.04	57.12	824,284	+0.17(+0.29%)
Feb 09, 2021	56.96	57.23	56.63	56.96	687,614	+0.36(+0.63%)
Feb 08, 2021	56.35	56.74	55.79	56.60	1,175,024	+0.32(+0.57%)
Feb 05, 2021	57.04	57.22	56.19	56.28	1,121,375	-0.29(-0.51%)
Feb 04, 2021	56.64	57.16	56.51	56.57	1,714,704	+0.08(+0.15%)
Feb 03, 2021	56.52	56.85	56.16	56.49	1,027,667	-0.33(-0.58%)
Feb 02, 2021	56.11	56.98	55.72	56.82	941,787	+1.04(+1.86%)
Feb 01, 2021	55.22	55.83	54.82	55.78	2,324,553	+0.71(+1.30%)
Jan 29, 2021	55.77	56.15	54.89	55.07	1,108,473	-0.89(-1.59%)
Jan 28, 2021	55.52	56.73	55.42	55.96	900,275	+0.56(+1.00%)
Jan 27, 2021	55.96	56.31	55.17	55.40	1,280,077	-1.00(-1.78%)
Jan 26, 2021	56.15	56.69	55.85	56.40	850,621	+0.69(+1.24%)
Jan 25, 2021	55.67	56.20	55.11	55.72	1,065,720	-0.07(-0.13%)
Jan 22, 2021	55.15	55.85	54.65	55.79	1,289,943	+0.51(+0.93%)
Jan 21, 2021	55.15	55.62	54.53	55.28	2,290,883	-0.32(-0.57%)
Jan 20, 2021	55.37	55.97	55.05	55.59	2,004,412	+0.10(+0.18%)
Jan 19, 2021	56.04	56.07	55.25	55.49	1,299,553	-0.27(-0.49%)
Jan 15, 2021	55.91	55.92	54.83	55.76	1,392,073	+0.52(+0.95%)
Jan 14, 2021	55.57	55.73	55.15	55.24	1,251,182	+0.02(+0.03%)
Jan 13, 2021	55.06	55.86	55.06	55.23	1,302,460	+0.22(+0.41%)
Jan 12, 2021	55.08	55.15	54.54	55.00	1,915,961	-0.04(-0.08%)
Jan 11, 2021	55.40	55.65	54.99	55.04	1,070,158	-0.27(-0.49%)
Jan 08, 2021	55.66	56.20	54.99	55.32	1,160,804	-0.13(-0.24%)
Jan 07, 2021	56.32	56.40	55.00	55.45	1,694,219	-0.90(-1.59%)
Jan 06, 2021	56.81	57.09	55.83	56.35	1,495,248	-0.08(-0.15%)
Jan 05, 2021	56.55	57.22	56.40	56.43	1,022,149	+0.03(+0.06%)