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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	76.41	80.57	76.19	80.28	1,751,498	+4.02(+5.27%)
Jul 28, 2022	75.37	76.45	75.37	76.26	697,896	+1.00(+1.33%)
Jul 27, 2022	75.21	75.66	74.66	75.26	614,186	-0.24(-0.32%)
Jul 26, 2022	75.39	76.02	75.27	75.50	620,086	+0.30(+0.39%)
Jul 25, 2022	74.85	75.49	74.73	75.21	588,876	+0.27(+0.36%)
Jul 22, 2022	74.86	75.12	74.46	74.94	409,294	+0.44(+0.59%)
Jul 21, 2022	74.34	74.50	73.91	74.50	480,921	+0.03(+0.04%)
Jul 20, 2022	75.02	75.17	74.23	74.47	722,425	-0.58(-0.78%)
Jul 19, 2022	75.20	75.20	74.45	75.05	727,643	+0.30(+0.40%)
Jul 18, 2022	75.51	75.78	74.41	74.76	796,393	-0.47(-0.62%)
Jul 15, 2022	74.06	75.22	73.63	75.22	1,322,655	+2.11(+2.89%)
Jul 14, 2022	72.68	73.34	72.51	73.11	1,286,007	-0.76(-1.02%)
Jul 13, 2022	73.84	74.49	73.40	73.87	735,417	-0.09(-0.12%)
Jul 12, 2022	73.62	74.42	73.47	73.96	460,085	-0.04(-0.06%)
Jul 11, 2022	73.34	74.09	73.25	74.00	533,138	+0.60(+0.82%)
Jul 08, 2022	72.72	73.78	72.41	73.40	748,816	+0.46(+0.63%)
Jul 07, 2022	73.37	74.00	72.74	72.94	884,926	-0.30(-0.40%)
Jul 06, 2022	73.85	74.23	72.91	73.24	1,112,996	-0.53(-0.72%)
Jul 05, 2022	74.66	74.79	72.67	73.77	1,035,606	-1.18(-1.57%)
Jul 01, 2022	74.21	75.11	73.78	74.94	1,395,187	+0.46(+0.62%)
Jun 30, 2022	75.46	75.99	74.14	74.49	1,420,700	-0.98(-1.30%)
Jun 29, 2022	76.06	76.38	75.07	75.47	1,053,414	-1.00(-1.31%)
Jun 28, 2022	76.99	77.63	76.31	76.46	1,249,727	-0.40(-0.52%)
Jun 27, 2022	76.30	77.33	75.80	76.86	1,246,007	+0.70(+0.92%)
Jun 24, 2022	75.41	76.81	75.27	76.16	2,317,022	+0.75(+0.99%)
Jun 23, 2022	75.84	76.58	74.88	75.42	1,614,864	-0.44(-0.57%)
Jun 22, 2022	73.87	76.55	73.76	75.85	1,541,917	+1.32(+1.78%)
Jun 21, 2022	74.00	75.54	73.84	74.53	1,968,700	+0.88(+1.19%)
Jun 17, 2022	72.84	74.01	72.56	73.65	3,740,404	+0.80(+1.10%)
Jun 16, 2022	72.03	73.20	71.70	72.85	1,763,450	-0.44(-0.61%)
Jun 15, 2022	72.38	75.11	72.15	73.29	2,505,649	+1.40(+1.95%)
Jun 14, 2022	71.68	72.12	70.93	71.89	2,229,483	+0.42(+0.58%)
Jun 13, 2022	72.36	72.47	71.04	71.47	2,402,406	-2.04(-2.78%)
Jun 10, 2022	72.28	74.06	71.94	73.52	2,018,534	+0.97(+1.33%)
Jun 09, 2022	73.45	73.99	72.55	72.55	796,136	-1.09(-1.48%)
Jun 08, 2022	74.40	74.40	73.26	73.64	669,893	-0.83(-1.11%)
Jun 07, 2022	72.61	74.52	72.45	74.47	686,261	+1.61(+2.21%)
Jun 06, 2022	74.03	74.03	72.74	72.86	804,969	-0.82(-1.11%)
Jun 03, 2022	74.09	74.66	73.53	73.68	674,273	-0.90(-1.20%)
Jun 02, 2022	74.29	74.59	73.47	74.57	1,414,777	+0.03(+0.04%)
Jun 01, 2022	74.74	74.88	73.91	74.55	1,386,608	-0.16(-0.21%)
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%)