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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	68.83	70.29	68.78	68.85	1,158,008	+0.20(+0.29%)
Jul 29, 2021	68.68	69.54	68.52	68.66	801,578	+0.29(+0.42%)
Jul 28, 2021	68.92	69.05	68.08	68.37	707,001	-0.38(-0.56%)
Jul 27, 2021	68.05	69.07	67.84	68.75	962,826	+0.61(+0.90%)
Jul 26, 2021	68.16	68.54	67.83	68.13	865,101	+0.36(+0.53%)
Jul 23, 2021	67.24	67.92	67.06	67.78	537,113	+0.69(+1.03%)
Jul 22, 2021	67.17	67.17	66.60	67.09	597,754	-0.20(-0.30%)
Jul 21, 2021	67.84	68.19	67.22	67.29	695,788	-0.52(-0.77%)
Jul 20, 2021	67.16	68.19	66.92	67.81	1,201,291	+1.26(+1.90%)
Jul 19, 2021	66.98	67.09	65.92	66.55	936,124	-1.10(-1.63%)
Jul 16, 2021	67.77	68.14	67.48	67.65	821,490	+0.13(+0.19%)
Jul 15, 2021	66.89	67.65	66.69	67.52	1,245,784	+0.53(+0.79%)
Jul 14, 2021	66.17	67.27	66.06	66.99	707,440	+0.78(+1.19%)
Jul 13, 2021	67.09	67.17	65.82	66.21	965,746	-1.02(-1.52%)
Jul 12, 2021	66.56	67.41	66.43	67.23	949,408	+0.70(+1.05%)
Jul 09, 2021	65.70	66.54	65.45	66.53	868,771	+0.94(+1.43%)
Jul 08, 2021	65.06	65.63	64.64	65.59	1,031,843	+0.07(+0.10%)
Jul 07, 2021	65.06	65.60	64.56	65.52	943,284	+0.32(+0.50%)
Jul 06, 2021	64.13	65.31	63.71	65.20	1,298,197	+1.10(+1.72%)
Jul 02, 2021	63.99	64.47	63.80	64.10	736,839	+0.36(+0.56%)
Jul 01, 2021	63.78	64.35	63.24	63.74	1,151,085	+0.07(+0.11%)
Jun 30, 2021	64.26	64.59	63.64	63.67	1,413,926	-0.61(-0.94%)
Jun 29, 2021	64.58	65.37	64.18	64.28	1,424,464	-0.66(-1.01%)
Jun 28, 2021	65.42	65.51	64.46	64.94	1,386,320	-0.32(-0.49%)
Jun 25, 2021	65.04	65.48	64.83	65.25	1,152,228	+0.23(+0.35%)
Jun 24, 2021	64.77	65.15	64.50	65.03	1,061,981	+0.32(+0.49%)
Jun 23, 2021	65.13	65.35	64.68	64.71	1,233,209	+0.06(+0.09%)
Jun 22, 2021	64.59	65.21	64.34	64.65	851,158	-0.07(-0.10%)
Jun 21, 2021	63.98	65.15	63.89	64.72	1,195,533	+0.91(+1.42%)
Jun 18, 2021	64.64	64.72	63.81	63.81	1,799,715	-0.93(-1.43%)
Jun 17, 2021	64.61	65.02	64.27	64.73	1,321,746	+0.04(+0.07%)
Jun 16, 2021	65.52	65.59	64.64	64.69	1,231,059	-0.61(-0.93%)
Jun 15, 2021	65.86	65.86	65.02	65.30	1,037,008	-0.13(-0.21%)
Jun 14, 2021	64.82	65.43	64.73	65.43	1,040,185	+0.69(+1.07%)
Jun 11, 2021	65.19	65.23	64.58	64.74	700,661	-0.53(-0.81%)
Jun 10, 2021	64.99	65.61	64.54	65.27	792,541	+0.38(+0.58%)
Jun 09, 2021	64.79	65.48	64.41	64.89	1,851,095	+0.54(+0.84%)
Jun 08, 2021	63.54	64.45	63.30	64.35	4,268,493	-1.14(-1.75%)
Jun 07, 2021	65.99	66.08	65.47	65.50	1,106,655	-0.26(-0.40%)
Jun 04, 2021	65.67	65.93	65.24	65.76	722,937	+0.24(+0.37%)
Jun 03, 2021	65.73	65.85	65.14	65.52	912,801	-0.38(-0.57%)
Jun 02, 2021	64.89	66.05	64.58	65.89	1,124,345	+1.03(+1.58%)
Jun 01, 2021	63.97	64.87	63.77	64.87	1,388,885	+1.36(+2.15%)
May 28, 2021	62.89	63.77	62.74	63.50	1,477,278	+0.90(+1.44%)
May 27, 2021	63.55	63.55	62.48	62.60	1,262,773	-0.74(-1.17%)
May 26, 2021	63.54	63.93	63.29	63.34	633,739	-0.13(-0.21%)
May 25, 2021	63.57	63.90	63.24	63.48	686,634	-0.15(-0.24%)
May 24, 2021	63.45	63.97	63.23	63.63	644,482	+0.50(+0.80%)
May 21, 2021	63.22	63.50	62.70	63.13	719,004	-0.02(-0.03%)
May 20, 2021	62.58	63.38	62.37	63.14	937,365	+0.56(+0.90%)
May 19, 2021	61.62	62.59	61.36	62.58	1,049,102	+0.46(+0.75%)
May 18, 2021	62.09	62.49	61.79	62.12	605,758	-0.03(-0.05%)
May 17, 2021	61.99	62.40	61.86	62.15	793,770	+0.16(+0.26%)
May 14, 2021	61.64	62.12	61.59	61.99	594,807	+0.59(+0.96%)
May 13, 2021	60.36	61.96	60.36	61.40	1,067,170	+1.03(+1.70%)
May 12, 2021	61.86	61.98	60.36	60.37	1,026,737	-1.61(-2.59%)
May 11, 2021	62.65	63.12	61.49	61.98	1,326,994	-1.17(-1.85%)
May 10, 2021	63.56	64.02	63.13	63.15	803,733	-0.09(-0.15%)
May 07, 2021	62.10	63.41	62.10	63.24	1,158,664	+0.96(+1.54%)
May 06, 2021	62.59	62.85	61.99	62.28	842,700	-0.16(-0.26%)
May 05, 2021	62.71	63.33	62.20	62.44	1,069,988	-0.93(-1.47%)
May 04, 2021	63.77	64.28	63.23	63.38	1,091,587	-0.32(-0.50%)