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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.70	47.70	47.70	0	+0.19(+0.39%)
Aug 30, 2018	47.83	48.06	47.52	47.52	260,967	-0.23(-0.48%)
Aug 29, 2018	47.91	48.14	47.71	47.75	371,268	-0.08(-0.16%)
Aug 28, 2018	47.20	47.86	47.17	47.83	414,545	+0.67(+1.41%)
Aug 27, 2018	47.28	47.42	46.99	47.16	325,069	-0.06(-0.14%)
Aug 24, 2018	46.81	47.28	46.75	47.22	300,912	+0.38(+0.81%)
Aug 23, 2018	46.92	47.18	46.79	46.84	263,525	-0.09(-0.20%)
Aug 22, 2018	47.46	47.49	46.67	46.94	499,736	-0.58(-1.22%)
Aug 21, 2018	47.66	47.75	47.37	47.52	356,215	-0.14(-0.30%)
Aug 20, 2018	47.49	47.92	47.49	47.66	318,767	+0.17(+0.36%)
Aug 17, 2018	46.97	47.50	46.95	47.49	438,249	+0.53(+1.13%)
Aug 16, 2018	46.84	47.04	46.67	46.96	382,813	+0.12(+0.26%)
Aug 15, 2018	46.39	46.88	46.39	46.84	307,334	+0.43(+0.93%)
Aug 14, 2018	46.39	46.59	46.36	46.41	312,546	+0.02(+0.05%)
Aug 13, 2018	46.66	46.71	46.35	46.39	400,763	-0.11(-0.25%)
Aug 10, 2018	47.00	47.13	46.50	46.50	385,910	-0.55(-1.17%)
Aug 09, 2018	47.09	47.29	46.99	47.05	333,013	+0.09(+0.18%)
Aug 08, 2018	47.01	47.22	46.84	46.97	436,815	-0.05(-0.11%)
Aug 07, 2018	46.99	47.07	46.77	47.02	418,804	-0.05(-0.11%)
Aug 06, 2018	46.94	47.22	46.89	47.07	432,702	+0.16(+0.35%)
Aug 03, 2018	47.32	47.50	46.53	46.90	472,443	-0.09(-0.20%)
Aug 02, 2018	46.97	47.31	46.67	46.99	388,721	-0.08(-0.17%)
Aug 01, 2018	46.66	47.14	46.29	47.07	365,939	+0.23(+0.49%)
Jul 31, 2018	46.46	47.30	46.46	46.84	428,595	+0.52(+1.11%)
Jul 30, 2018	46.34	46.55	46.14	46.33	408,202	+0.03(+0.06%)
Jul 27, 2018	46.95	46.96	46.24	46.30	294,771	-0.47(-1.01%)
Jul 26, 2018	46.74	47.10	46.59	46.77	226,732	+0.16(+0.34%)
Jul 25, 2018	46.45	46.82	46.42	46.61	278,611	+0.18(+0.39%)
Jul 24, 2018	46.95	46.97	46.33	46.44	506,611	-0.54(-1.14%)
Jul 23, 2018	47.35	47.38	46.77	46.97	367,544	-0.33(-0.70%)
Jul 20, 2018	47.54	47.65	47.07	47.30	284,621	-0.23(-0.48%)
Jul 19, 2018	46.98	47.69	46.91	47.53	360,776	+0.55(+1.17%)
Jul 18, 2018	46.91	47.17	46.62	46.98	335,728	+0.01(+0.03%)
Jul 17, 2018	47.25	47.52	46.91	46.97	609,836	-0.39(-0.82%)
Jul 16, 2018	47.68	47.76	47.22	47.35	640,387	-0.49(-1.03%)
Jul 13, 2018	47.98	48.18	47.76	47.85	206,246	-0.07(-0.15%)
Jul 12, 2018	47.80	48.07	47.62	47.92	334,244	+0.16(+0.33%)
Jul 11, 2018	48.00	48.16	47.68	47.76	289,960	-0.29(-0.60%)
Jul 10, 2018	48.22	48.23	47.96	48.05	470,865	-0.15(-0.31%)
Jul 09, 2018	48.72	48.86	47.95	48.20	488,402	-0.48(-0.99%)
Jul 06, 2018	48.31	48.71	48.31	48.68	313,472	+0.49(+1.03%)
Jul 05, 2018	47.75	48.23	47.52	48.18	360,477	+0.55(+1.16%)
Jul 03, 2018		47.63	47.63	47.63	0	+0.60(+1.28%)
Jul 02, 2018	47.45	47.65	46.52	47.03	528,291	-0.51(-1.07%)
Jun 29, 2018	47.32	47.90	46.97	47.54	600,417	+0.11(+0.24%)
Jun 28, 2018	46.75	47.47	46.72	47.42	554,281	+0.67(+1.44%)
Jun 27, 2018	46.95	47.27	46.68	46.75	498,062	+0.02(+0.05%)
Jun 26, 2018	46.79	47.03	46.70	46.73	563,594	-0.06(-0.14%)
Jun 25, 2018	46.88	47.00	46.45	46.79	583,178	-0.09(-0.20%)
Jun 22, 2018	46.56	46.96	46.36	46.88	852,740	+0.49(+1.06%)
Jun 21, 2018	46.78	46.85	46.29	46.39	648,347	-0.43(-0.92%)
Jun 20, 2018	46.53	47.07	46.38	46.82	410,685	+0.36(+0.77%)
Jun 19, 2018	46.42	47.08	46.42	46.46	989,587	+0.07(+0.15%)
Jun 18, 2018	46.69	47.00	45.76	46.39	1,487,192	-0.90(-1.89%)
Jun 15, 2018		47.59	47.22	47.29	530,007	+0.04(+0.09%)
Jun 14, 2018	46.68	47.31	46.57	47.24	457,359	+0.77(+1.65%)
Jun 13, 2018	47.44	47.60	46.29	46.48	367,662	-0.89(-1.88%)
Jun 12, 2018	47.10	47.58	46.97	47.36	459,541	+0.25(+0.52%)
Jun 11, 2018	47.20	47.26	46.89	47.12	431,365	-0.12(-0.25%)
Jun 08, 2018	47.32	47.55	47.14	47.24	383,357	-0.09(-0.19%)
Jun 07, 2018	47.39	47.53	47.06	47.33	495,892	-0.06(-0.13%)
Jun 06, 2018			47.12	47.39	530,187	-0.03(-0.06%)
Jun 05, 2018	47.85	47.88	47.33	47.42	546,602	-0.30(-0.64%)
Jun 04, 2018	47.57	47.75	47.29	47.72	408,554	+0.28(+0.59%)