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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	38.27	38.83	38.27	38.81	483,695	+0.46(+1.20%)
Mar 30, 2016	38.66	38.66	38.17	38.35	573,826	-0.21(-0.53%)
Mar 29, 2016	37.82	38.57	37.73	38.56	589,743	+0.66(+1.73%)
Mar 28, 2016	37.82	37.98	37.30	37.90	584,906	+0.19(+0.50%)
Mar 24, 2016	37.46	37.71	37.71	37.71	460,256	+0.15(+0.39%)
Mar 23, 2016	37.98	38.13	37.56	37.56	501,449	-0.31(-0.81%)
Mar 22, 2016	37.58	37.99	37.48	37.87	476,157	+0.12(+0.33%)
Mar 21, 2016	37.75	37.87	37.55	37.75	429,206	+0.09(+0.24%)
Mar 18, 2016	37.73	37.82	37.47	37.66	892,853	+0.10(+0.28%)
Mar 17, 2016	36.86	37.61	36.84	37.55	498,455	+0.56(+1.51%)
Mar 16, 2016	36.63	37.14	36.40	36.99	469,818	+0.30(+0.82%)
Mar 15, 2016	36.67	36.80	36.45	36.69	294,115	-0.18(-0.50%)
Mar 14, 2016	37.13	37.21	36.65	36.88	730,938	+0.06(+0.17%)
Mar 11, 2016	36.40	36.81	36.34	36.81	385,445	+0.72(+2.01%)
Mar 10, 2016	36.42	36.56	35.81	36.09	472,405	-0.14(-0.39%)
Mar 09, 2016	36.28	36.28	36.18	36.23	311,336	+0.09(+0.25%)
Mar 08, 2016	36.44	36.58	35.98	36.14	413,459	-0.38(-1.04%)
Mar 07, 2016	36.27	36.56	36.19	36.52	456,973	+0.05(+0.13%)
Mar 04, 2016	36.46	36.59	36.29	36.47	541,973	+0.18(+0.51%)
Mar 03, 2016	35.86	36.29	35.73	36.29	562,877	+0.64(+1.79%)
Mar 02, 2016	35.79	35.94	35.47	35.65	458,542	-0.29(-0.82%)
Mar 01, 2016	35.04	35.98	34.84	35.94	644,014	+1.15(+3.30%)
Feb 29, 2016	34.71	35.19	34.65	34.80	654,761	+0.12(+0.34%)
Feb 26, 2016	35.00	35.43	34.68	34.68	633,379	-0.18(-0.51%)
Feb 25, 2016	35.25	35.38	34.22	34.86	659,215	+1.02(+3.01%)
Feb 24, 2016	33.70	33.95	33.37	33.84	436,717	-0.04(-0.13%)
Feb 23, 2016	33.96	34.37	33.81	33.88	388,933	-0.17(-0.49%)
Feb 22, 2016	34.05	34.32	33.93	34.05	393,135	+0.36(+1.06%)
Feb 19, 2016	33.56	34.03	33.56	33.69	454,842	-0.02(-0.07%)
Feb 18, 2016	33.39	33.77	33.28	33.72	392,192	+0.37(+1.12%)
Feb 17, 2016	33.14	33.62	33.13	33.34	516,448	+0.25(+0.74%)
Feb 16, 2016	32.75	33.10	32.64	33.10	594,519	+0.56(+1.74%)
Feb 12, 2016	31.98	32.53	32.53	32.53	865,770	+0.69(+2.18%)
Feb 11, 2016	32.56	33.10	31.37	31.84	1,725,990	-2.47(-7.19%)
Feb 10, 2016	34.44	34.84	34.28	34.30	319,597	-0.01(-0.02%)
Feb 09, 2016	34.26	34.63	33.99	34.31	520,892	-0.47(-1.34%)
Feb 08, 2016	35.19	35.23	34.37	34.78	522,510	-0.65(-1.84%)
Feb 05, 2016	35.68	35.81	35.34	35.43	353,652	-0.39(-1.08%)
Feb 04, 2016	35.71	35.94	35.48	35.81	269,180	-0.02(-0.05%)
Feb 03, 2016	35.60	35.97	35.38	35.83	315,507	+0.32(+0.90%)
Feb 02, 2016	35.90	35.90	35.29	35.51	328,310	-0.37(-1.03%)
Feb 01, 2016	35.59	36.21	35.29	35.88	466,395	+0.13(+0.36%)
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%)