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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.18	46.21	45.71	46.08	761,724	-0.11(-0.23%)
Sep 28, 2017	45.92	46.27	45.72	46.19	495,105	+0.36(+0.79%)
Sep 27, 2017	46.22	46.29	45.60	45.82	553,832	-0.47(-1.02%)
Sep 26, 2017	46.25	46.47	46.19	46.30	229,102	+0.10(+0.22%)
Sep 25, 2017	46.29	46.52	46.09	46.20	427,364	-0.05(-0.10%)
Sep 22, 2017	46.28	46.55	46.17	46.24	355,147	+0.03(+0.07%)
Sep 21, 2017	46.56	46.69	46.21	46.21	423,994	-0.30(-0.65%)
Sep 20, 2017	46.54	46.79	46.25	46.51	286,743	+0.00(+0.00%)
Sep 19, 2017	47.00	47.16	46.34	46.51	721,039	-0.45(-0.96%)
Sep 18, 2017	46.96	47.04	46.78	46.96	560,181	+0.03(+0.06%)
Sep 15, 2017	46.71	46.95	46.31	46.94	815,960	+0.13(+0.29%)
Sep 14, 2017	46.57	46.88	46.32	46.80	489,484	+0.24(+0.51%)
Sep 13, 2017	46.74	46.74	46.36	46.57	489,133	-0.20(-0.43%)
Sep 12, 2017	47.09	47.17	46.57	46.77	289,744	-0.35(-0.74%)
Sep 11, 2017	47.10	47.42	47.00	47.12	340,405	+0.20(+0.42%)
Sep 08, 2017	46.88	47.20	46.80	46.92	266,912	-0.03(-0.06%)
Sep 07, 2017	46.69	46.95	46.62	46.95	273,206	+0.35(+0.75%)
Sep 06, 2017	46.71	47.25	46.56	46.60	385,370	-0.06(-0.13%)
Sep 05, 2017	46.75	46.92	46.42	46.66	443,660	-0.06(-0.13%)
Sep 01, 2017	46.48	46.63	46.38	46.72	391,856	+0.33(+0.71%)
Aug 31, 2017	45.97	46.65	45.83	46.39	526,558	+0.57(+1.25%)
Aug 30, 2017	45.64	45.82	45.43	45.82	259,873	+0.18(+0.40%)
Aug 29, 2017	45.69	45.94	45.43	45.64	353,794	-0.05(-0.12%)
Aug 28, 2017	45.63	45.94	45.51	45.69	458,478	+0.19(+0.41%)
Aug 25, 2017	45.53	45.78	45.49	45.50	365,020	+0.14(+0.31%)
Aug 24, 2017	45.47	45.78	45.29	45.36	381,228	-0.01(-0.03%)
Aug 23, 2017	45.20	45.64	45.18	45.37	237,073	+0.11(+0.24%)
Aug 22, 2017	45.45	45.67	45.02	45.27	246,201	-0.28(-0.62%)
Aug 21, 2017	45.22	45.69	45.19	45.55	330,136	+0.34(+0.75%)
Aug 18, 2017	45.25	45.34	44.97	45.21	282,711	-0.09(-0.21%)
Aug 17, 2017	45.33	45.63	45.28	45.31	291,206	-0.10(-0.22%)
Aug 16, 2017	45.20	45.69	45.10	45.41	423,890	+0.26(+0.57%)
Aug 15, 2017	44.88	45.15	44.50	45.15	252,697	+0.20(+0.45%)
Aug 14, 2017	45.09	45.29	44.75	44.95	616,850	+0.57(+1.28%)
Aug 11, 2017	44.14	44.41	43.99	44.38	384,821	-0.07(-0.15%)
Aug 10, 2017	44.74	44.74	44.32	44.45	361,467	-0.33(-0.74%)
Aug 09, 2017	45.20	45.27	44.51	44.78	485,764	-0.43(-0.95%)
Aug 08, 2017	45.48	45.62	44.93	45.21	420,265	-0.32(-0.71%)
Aug 07, 2017	46.07	46.15	45.36	45.53	429,065	-0.55(-1.18%)
Aug 04, 2017	45.93	46.49	45.58	46.08	330,294	+0.50(+1.09%)
Aug 03, 2017	45.76	45.90	45.49	45.58	301,939	-0.20(-0.43%)
Aug 02, 2017	46.21	46.21	45.55	45.78	242,841	-0.61(-1.31%)
Aug 01, 2017	46.22	46.40	46.05	46.38	343,933	+0.22(+0.48%)
Jul 31, 2017	46.06	46.16	45.74	46.16	394,064	+0.24(+0.51%)
Jul 28, 2017	46.16	46.24	45.80	45.93	280,778	-0.26(-0.55%)
Jul 27, 2017	45.57	46.20	45.37	46.18	350,306	+0.42(+0.93%)
Jul 26, 2017	45.64	45.89	45.55	45.76	224,694	+0.13(+0.28%)
Jul 25, 2017	45.70	45.74	45.39	45.63	458,770	-0.15(-0.32%)
Jul 24, 2017	45.82	46.03	45.57	45.78	331,545	-0.04(-0.09%)
Jul 21, 2017	45.94	45.99	45.55	45.82	196,003	+0.01(+0.01%)
Jul 20, 2017	45.97	46.09	45.80	45.81	241,616	-0.16(-0.35%)
Jul 19, 2017	45.49	45.95	45.41	45.97	337,345	+0.51(+1.11%)
Jul 18, 2017	45.76	45.94	45.43	45.47	310,899	-0.39(-0.85%)
Jul 17, 2017	45.53	46.04	45.33	45.86	485,029	+0.30(+0.67%)
Jul 14, 2017	45.33	45.81	45.24	45.55	547,272	+0.46(+1.02%)
Jul 13, 2017	45.04	45.14	44.91	45.10	389,824	+0.05(+0.10%)
Jul 12, 2017	44.66	45.17	44.66	45.05	327,104	+0.69(+1.56%)
Jul 11, 2017	44.46	44.46	44.11	44.36	375,879	+0.09(+0.21%)
Jul 10, 2017	44.60	44.85	44.25	44.26	339,654	-0.34(-0.77%)
Jul 07, 2017	44.38	44.63	44.20	44.60	339,126	+0.28(+0.62%)
Jul 06, 2017	44.50	44.75	44.14	44.33	453,659	-0.44(-0.98%)
Jul 05, 2017	45.27	45.45	44.58	44.77	491,770	-0.61(-1.35%)