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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	61.86	62.21	61.52	61.62	2,088,869	-0.18(-0.29%)
Jun 27, 2019	61.13	61.88	61.13	61.80	973,710	+0.88(+1.44%)
Jun 26, 2019	63.13	63.21	60.81	60.93	1,742,105	-2.05(-3.25%)
Jun 25, 2019	64.28	64.56	62.97	62.97	2,342,923	-1.19(-1.86%)
Jun 24, 2019	64.33	64.54	63.81	64.17	1,877,583	+0.03(+0.05%)
Jun 21, 2019	64.25	64.30	63.57	64.14	3,938,795	-0.31(-0.49%)
Jun 20, 2019	64.30	64.64	64.05	64.45	2,174,912	+0.29(+0.46%)
Jun 19, 2019	63.66	64.60	63.39	64.16	2,170,683	+0.33(+0.52%)
Jun 18, 2019	64.28	64.76	63.39	63.83	1,058,577	-0.49(-0.77%)
Jun 17, 2019	64.20	64.59	63.99	64.32	903,430	+0.25(+0.39%)
Jun 14, 2019	63.96	64.45	63.83	64.08	609,807	+0.16(+0.26%)
Jun 13, 2019	63.70	64.18	63.70	63.91	630,235	+0.28(+0.44%)
Jun 12, 2019	63.69	64.08	63.51	63.63	653,760	+0.02(+0.02%)
Jun 11, 2019	63.54	63.77	62.99	63.62	576,731	+0.09(+0.14%)
Jun 10, 2019	63.88	63.88	63.29	63.53	613,027	-0.19(-0.31%)
Jun 07, 2019	63.70	64.21	62.95	63.72	919,648	+0.54(+0.85%)
Jun 06, 2019	63.37	63.46	62.88	63.18	752,738	-0.16(-0.26%)
Jun 05, 2019	62.01	63.37	61.72	63.35	908,805	+1.49(+2.41%)
Jun 04, 2019	62.46	62.56	61.36	61.86	1,115,788	-0.73(-1.16%)
Jun 03, 2019	62.40	62.64	62.00	62.58	1,069,677	+0.37(+0.60%)
May 31, 2019	61.50	62.56	61.34	62.21	1,454,997	+0.70(+1.13%)
May 30, 2019	61.62	62.12	61.37	61.51	962,385	+0.05(+0.09%)
May 29, 2019	61.96	62.11	61.29	61.46	936,454	-0.67(-1.09%)
May 28, 2019	62.95	63.31	62.12	62.13	1,909,359	-0.52(-0.83%)
May 24, 2019	62.13	63.21	62.00	62.65	1,463,271	+0.50(+0.81%)
May 23, 2019	61.08	62.21	61.05	62.15	1,073,632	+0.79(+1.29%)
May 22, 2019	60.61	61.35	60.41	61.35	873,291	+0.62(+1.02%)
May 21, 2019	60.32	60.84	60.16	60.73	726,204	+0.64(+1.07%)
May 20, 2019	60.44	60.59	59.77	60.09	611,283	-0.41(-0.68%)
May 17, 2019	60.22	60.58	60.22	60.50	631,958	-0.02(-0.02%)
May 16, 2019	59.69	60.62	59.69	60.52	559,869	+0.58(+0.98%)
May 15, 2019	59.77	60.44	59.59	59.93	504,306	+0.16(+0.26%)
May 14, 2019	59.50	59.95	59.36	59.77	967,236	+0.24(+0.40%)
May 13, 2019	58.85	59.70	58.85	59.53	802,589	+0.23(+0.39%)
May 10, 2019	58.46	59.42	58.46	59.30	594,995	+0.84(+1.44%)
May 09, 2019	58.16	58.55	57.89	58.46	590,428	+0.28(+0.48%)
May 08, 2019	58.30	58.82	58.15	58.18	798,115	-0.05(-0.08%)
May 07, 2019	59.08	59.15	57.99	58.23	878,843	-0.87(-1.47%)
May 06, 2019	58.91	59.48	58.84	59.10	738,236	-0.28(-0.47%)
May 03, 2019	59.16	59.58	58.86	59.38	743,377	-0.05(-0.08%)
May 02, 2019	59.35	59.85	59.08	59.42	833,062	+0.08(+0.14%)
May 01, 2019	59.45	59.77	58.97	59.34	903,634	-0.10(-0.18%)
Apr 30, 2019	58.45	59.76	58.24	59.44	1,036,247	+0.99(+1.69%)
Apr 29, 2019	58.99	59.12	58.42	58.45	775,753	-0.67(-1.14%)
Apr 26, 2019	58.64	59.17	58.56	59.13	1,490,892	+0.57(+0.97%)
Apr 25, 2019	58.31	58.72	58.03	58.56	605,246	+0.01(+0.01%)
Apr 24, 2019	58.04	58.83	58.04	58.55	694,912	+0.69(+1.19%)
Apr 23, 2019	57.42	58.00	57.15	57.86	791,240	+0.66(+1.15%)
Apr 22, 2019	57.33	57.48	56.84	57.20	829,101	-0.28(-0.50%)
Apr 18, 2019	57.03	57.65	56.90	57.49	679,728	+0.56(+0.99%)
Apr 17, 2019	58.00	58.01	56.83	56.93	918,191	-0.88(-1.53%)
Apr 16, 2019	59.40	59.40	57.74	57.81	754,624	-1.57(-2.65%)
Apr 15, 2019	59.55	59.77	59.06	59.38	746,549	-0.10(-0.16%)
Apr 12, 2019	59.02	59.48	58.71	59.48	734,838	+0.38(+0.65%)
Apr 11, 2019	58.81	59.19	58.64	59.10	792,129	+0.37(+0.64%)
Apr 10, 2019	58.35	58.81	58.21	58.72	852,325	+0.62(+1.07%)
Apr 09, 2019	58.36	58.53	58.02	58.10	830,353	-0.28(-0.47%)
Apr 08, 2019	58.60	58.64	58.12	58.38	686,228	-0.30(-0.51%)
Apr 05, 2019	58.51	58.75	58.39	58.68	662,781	+0.10(+0.17%)
Apr 04, 2019	59.01	59.02	58.27	58.58	863,682	-0.45(-0.76%)
Apr 03, 2019	58.85	59.33	58.52	59.03	1,437,745	+0.15(+0.25%)
Apr 02, 2019	58.35	58.97	58.15	58.88	1,569,034	+0.49(+0.83%)