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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.52	44.78	44.21	44.48	492,723	+0.18(+0.41%)
Jun 29, 2017	44.85	44.98	43.92	44.30	539,491	-0.79(-1.75%)
Jun 28, 2017	44.81	45.27	44.63	45.08	742,669	+0.38(+0.86%)
Jun 27, 2017	45.20	45.37	44.58	44.70	580,286	-0.69(-1.52%)
Jun 26, 2017	44.88	45.47	44.88	45.39	835,317	+0.54(+1.21%)
Jun 23, 2017	44.44	44.95	44.44	44.85	762,190	+0.40(+0.90%)
Jun 22, 2017	44.69	44.69	44.34	44.45	706,446	-0.33(-0.74%)
Jun 21, 2017	44.97	45.16	44.58	44.78	389,040	-0.16(-0.35%)
Jun 20, 2017	45.00	45.17	44.75	44.94	488,230	-0.07(-0.15%)
Jun 19, 2017	45.17	45.21	44.76	45.00	561,423	-0.15(-0.32%)
Jun 16, 2017	45.14	45.77	44.87	45.15	1,585,802	+0.16(+0.35%)
Jun 15, 2017	44.54	45.02	44.19	44.99	491,322	+0.29(+0.64%)
Jun 14, 2017	45.04	45.26	44.47	44.71	558,300	-0.12(-0.27%)
Jun 13, 2017	44.41	44.83	44.33	44.83	448,707	+0.25(+0.55%)
Jun 12, 2017	44.00	44.62	43.89	44.58	756,924	+0.15(+0.33%)
Jun 09, 2017	44.41	44.64	44.18	44.43	473,845	+0.01(+0.01%)
Jun 08, 2017	44.67	44.67	44.10	44.43	472,091	-0.25(-0.55%)
Jun 07, 2017	44.15	44.83	44.12	44.67	600,765	+0.56(+1.28%)
Jun 06, 2017	44.32	44.37	43.92	44.11	377,654	-0.15(-0.34%)
Jun 05, 2017	44.24	44.37	43.91	44.26	466,497	-0.11(-0.25%)
Jun 02, 2017	43.60	44.39	43.43	44.37	774,978	+1.04(+2.39%)
Jun 01, 2017	43.23	43.54	43.07	43.34	663,094	+0.04(+0.09%)
May 31, 2017	43.18	43.38	42.95	43.30	1,287,541	+0.10(+0.23%)
May 30, 2017	43.15	43.53	42.98	43.20	418,467	+0.05(+0.12%)
May 26, 2017	43.15	43.15	42.93	43.15	550,624	+0.03(+0.06%)
May 25, 2017	42.95	43.42	42.81	43.12	682,677	+0.25(+0.57%)
May 24, 2017	42.48	42.93	42.48	42.87	497,985	+0.39(+0.91%)
May 23, 2017	42.46	42.67	42.38	42.49	385,670	+0.11(+0.25%)
May 22, 2017	42.44	42.71	42.32	42.38	411,410	+0.03(+0.08%)
May 19, 2017	41.83	42.56	41.74	42.35	514,710	+0.05(+0.11%)
May 18, 2017	41.62	42.37	41.37	42.30	685,433	+0.58(+1.40%)
May 17, 2017	41.20	41.99	41.15	41.72	488,529	+0.44(+1.06%)
May 16, 2017	41.44	41.57	41.15	41.28	724,021	-0.03(-0.08%)
May 15, 2017	41.27	41.77	41.21	41.31	418,507	+0.11(+0.27%)
May 12, 2017	41.16	41.33	41.06	41.20	369,844	+0.17(+0.42%)
May 11, 2017	40.82	41.11	40.57	41.03	515,840	+0.03(+0.06%)
May 10, 2017	40.71	41.28	40.63	41.00	352,933	+0.29(+0.72%)
May 09, 2017	41.28	41.49	40.51	40.71	709,236	-0.52(-1.26%)
May 08, 2017	41.57	41.70	40.80	41.23	783,810	-0.19(-0.46%)
May 05, 2017	40.69	41.42	40.69	41.42	511,330	+0.82(+2.01%)
May 04, 2017	41.25	41.25	39.97	40.60	1,307,790	-0.70(-1.69%)
May 03, 2017	42.15	42.15	41.27	41.30	387,903	-0.75(-1.78%)
May 02, 2017	42.06	42.31	41.89	42.05	431,176	+0.01(+0.03%)
May 01, 2017	41.63	42.16	41.43	42.04	426,480	+0.48(+1.17%)
Apr 28, 2017	42.11	42.11	41.37	41.55	555,984	-0.58(-1.39%)
Apr 27, 2017	42.14	42.40	41.96	42.14	294,253	+0.09(+0.22%)
Apr 26, 2017	42.19	42.28	41.76	42.04	439,662	-0.23(-0.53%)
Apr 25, 2017	41.85	42.29	41.73	42.27	562,809	+0.46(+1.11%)
Apr 24, 2017	43.01	43.01	41.59	41.81	614,241	-0.98(-2.28%)
Apr 21, 2017	42.81	42.83	42.52	42.78	398,617	+0.05(+0.11%)
Apr 20, 2017	42.63	42.81	42.49	42.73	389,891	+0.07(+0.17%)
Apr 19, 2017	42.58	42.73	42.52	42.66	435,554	-0.01(-0.02%)
Apr 18, 2017	42.63	42.71	42.38	42.67	427,316	+0.10(+0.23%)
Apr 17, 2017	42.24	42.62	42.08	42.57	588,374	+0.57(+1.36%)
Apr 13, 2017	41.88	42.13	41.76	42.00	317,761	+0.08(+0.19%)
Apr 12, 2017	41.92	42.15	41.82	41.92	359,921	-0.04(-0.09%)
Apr 11, 2017	41.65	42.12	41.51	41.96	516,330	+0.44(+1.07%)
Apr 10, 2017	41.77	41.81	41.35	41.51	434,482	-0.23(-0.54%)
Apr 07, 2017	41.49	41.82	41.47	41.74	393,309	+0.31(+0.75%)
Apr 06, 2017	41.15	41.45	41.05	41.43	350,933	+0.26(+0.63%)
Apr 05, 2017	41.26	41.50	41.15	41.17	417,655	-0.07(-0.18%)
Apr 04, 2017	41.07	41.45	41.04	41.24	588,722	+0.15(+0.36%)