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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	71.94	72.43	71.84	71.93	653,570	+0.05(+0.07%)
Dec 30, 2021	71.98	72.18	71.70	71.88	871,161	-0.00(-0.01%)
Dec 29, 2021	71.45	72.00	71.09	71.88	681,193	+0.48(+0.68%)
Dec 28, 2021	70.86	71.55	70.35	71.40	846,570	+0.44(+0.62%)
Dec 27, 2021	69.78	70.97	69.77	70.95	922,621	+1.00(+1.42%)
Dec 23, 2021	69.88	70.05	69.59	69.96	774,026	+0.26(+0.37%)
Dec 22, 2021	69.60	69.91	69.44	69.70	773,398	+0.15(+0.21%)
Dec 21, 2021	69.76	70.22	69.25	69.55	958,596	+0.41(+0.59%)
Dec 20, 2021	68.63	69.18	67.87	69.15	1,165,683	-0.16(-0.24%)
Dec 17, 2021	69.62	70.07	69.19	69.31	1,844,840	-0.07(-0.10%)
Dec 16, 2021	69.24	69.63	68.81	69.38	1,052,562	+0.33(+0.48%)
Dec 15, 2021	68.28	69.41	68.08	69.05	1,176,077	+0.70(+1.03%)
Dec 14, 2021	69.37	69.46	67.91	68.35	1,341,142	-0.86(-1.24%)
Dec 13, 2021	68.38	69.49	68.00	69.21	1,338,021	+0.61(+0.90%)
Dec 10, 2021	68.38	68.84	68.32	68.59	732,884	+0.25(+0.37%)
Dec 09, 2021	68.89	68.89	68.12	68.34	973,926	-0.79(-1.14%)
Dec 08, 2021	68.44	69.31	68.44	69.13	746,877	+0.51(+0.74%)
Dec 07, 2021	68.90	69.21	68.39	68.62	757,502	+0.43(+0.63%)
Dec 06, 2021	67.68	68.82	67.62	68.19	923,922	+1.24(+1.85%)
Dec 03, 2021	67.03	67.51	66.51	66.95	682,251	+0.01(+0.01%)
Dec 02, 2021	65.49	67.70	65.49	66.94	1,095,072	+1.59(+2.44%)
Dec 01, 2021	66.77	67.90	65.33	65.35	1,150,851	-0.74(-1.11%)
Nov 30, 2021	67.57	67.89	66.08	66.08	2,569,719	-2.08(-3.05%)
Nov 29, 2021	67.18	68.88	66.90	68.16	1,235,647	+1.36(+2.03%)
Nov 26, 2021	67.41	67.71	66.59	66.80	603,978	-1.68(-2.45%)
Nov 24, 2021	67.28	68.55	67.20	68.48	650,241	+1.32(+1.96%)
Nov 23, 2021	67.22	67.76	67.03	67.16	1,113,578	-0.11(-0.17%)
Nov 22, 2021	67.01	67.80	66.76	67.28	907,248	+0.26(+0.39%)
Nov 19, 2021	67.42	67.60	66.74	67.02	601,722	-0.48(-0.71%)
Nov 18, 2021	67.48	67.49	67.11	67.49	541,598	+0.02(+0.03%)
Nov 17, 2021	67.81	68.19	66.25	67.48	847,038	-0.36(-0.54%)
Nov 16, 2021	68.28	68.28	67.44	67.84	1,003,319	-0.33(-0.48%)
Nov 15, 2021	67.28	68.17	66.95	68.17	750,687	+0.95(+1.42%)
Nov 12, 2021	67.17	67.41	66.89	67.22	663,650	+0.09(+0.13%)
Nov 11, 2021	66.40	67.13	66.12	67.13	550,615	+0.61(+0.92%)
Nov 10, 2021	66.44		66.43	66.51	616,684	+0.07(+0.10%)
Nov 09, 2021	67.34	67.42	66.31	66.45	911,188	-0.79(-1.17%)
Nov 08, 2021	68.06	68.10	66.95	67.23	628,365	-0.83(-1.22%)
Nov 05, 2021	68.07	68.62	67.82	68.06	649,382	+0.63(+0.94%)
Nov 04, 2021	68.13	68.33	67.18	67.43	909,775	-0.42(-0.61%)
Nov 03, 2021	67.96	68.37	67.57	67.85	618,110	+0.04(+0.06%)
Nov 02, 2021	68.10	68.31	67.44	67.80	856,001	+0.03(+0.05%)
Nov 01, 2021	66.82	67.86	66.27	67.77	762,230	+1.03(+1.54%)
Oct 29, 2021	68.70	68.84	66.22	66.74	1,384,777	-2.06(-2.99%)
Oct 28, 2021	67.85	68.83	67.83	68.80	780,839	+1.06(+1.57%)
Oct 27, 2021	68.26	68.25	67.60	67.73	713,997	-0.17(-0.25%)
Oct 26, 2021	67.22	68.24		67.91	715,628	+0.69(+1.03%)
Oct 25, 2021	67.06	67.50	66.56	67.22	587,384	+0.15(+0.22%)
Oct 22, 2021	67.21	67.52	66.92	67.07	510,625	+0.01(+0.01%)
Oct 21, 2021	67.09	67.14	66.64	67.06	552,383	-0.03(-0.04%)
Oct 20, 2021	66.32	67.09	66.32	67.09	526,197	+0.79(+1.19%)
Oct 19, 2021	66.61	66.88	66.21	66.30	645,947	-0.31(-0.47%)
Oct 18, 2021	66.20	66.94	65.90	66.61	642,188	-0.03(-0.04%)
Oct 15, 2021	67.60	67.80	66.29	66.64	961,745	-0.62(-0.93%)
Oct 14, 2021	67.20	67.33	66.87	67.26	729,556	+0.44(+0.66%)
Oct 13, 2021	65.68	66.82	65.27	66.82	910,670	+1.29(+1.97%)
Oct 12, 2021	64.57	65.67	64.41	65.53	877,120	+1.03(+1.60%)
Oct 11, 2021	64.60	64.75	64.18	64.50	678,205	-0.17(-0.27%)
Oct 08, 2021	64.91	65.15	64.58	64.67	555,372	-0.24(-0.37%)
Oct 07, 2021	65.68	65.73	64.70	64.91	1,097,594	-0.50(-0.77%)
Oct 06, 2021	64.00	65.50	63.55	65.42	1,041,650	+1.08(+1.68%)
Oct 05, 2021	64.86	64.86	64.24	64.33	1,112,112	-0.45(-0.69%)
Oct 04, 2021	64.08	65.06	64.06	64.78	1,011,114	+0.61(+0.96%)