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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.77	56.15	54.89	55.07	1,108,473	-0.89(-1.59%)
Jan 28, 2021	55.52	56.73	55.42	55.96	900,275	+0.56(+1.00%)
Jan 27, 2021	55.96	56.31	55.17	55.40	1,280,077	-1.00(-1.78%)
Jan 26, 2021	56.15	56.69	55.85	56.40	850,621	+0.69(+1.24%)
Jan 25, 2021	55.67	56.20	55.11	55.72	1,065,720	-0.07(-0.13%)
Jan 22, 2021	55.15	55.85	54.65	55.79	1,289,943	+0.51(+0.93%)
Jan 21, 2021	55.15	55.62	54.53	55.28	2,290,883	-0.32(-0.57%)
Jan 20, 2021	55.37	55.97	55.05	55.59	2,004,412	+0.10(+0.18%)
Jan 19, 2021	56.04	56.07	55.25	55.49	1,299,553	-0.27(-0.49%)
Jan 15, 2021	55.91	55.92	54.83	55.76	1,392,073	+0.52(+0.95%)
Jan 14, 2021	55.57	55.73	55.15	55.24	1,251,182	+0.02(+0.03%)
Jan 13, 2021	55.06	55.86	55.06	55.23	1,302,460	+0.22(+0.41%)
Jan 12, 2021	55.08	55.15	54.54	55.00	1,915,961	-0.04(-0.08%)
Jan 11, 2021	55.40	55.65	54.99	55.04	1,070,158	-0.27(-0.49%)
Jan 08, 2021	55.66	56.20	54.99	55.32	1,160,804	-0.13(-0.24%)
Jan 07, 2021	56.32	56.40	55.00	55.45	1,694,219	-0.90(-1.59%)
Jan 06, 2021	56.81	57.09	55.83	56.35	1,495,248	-0.08(-0.15%)
Jan 05, 2021	56.55	57.22	56.40	56.43	1,022,149	+0.03(+0.06%)
Jan 04, 2021	58.63	58.71	56.40	56.40	1,565,429	-2.14(-3.66%)
Dec 31, 2020		58.53	58.53	58.53	928,645	+0.73(+1.26%)
Dec 30, 2020	57.56	58.47	57.49	57.80	928,645	+0.49(+0.85%)
Dec 29, 2020	58.04	58.27	56.82	57.32	1,001,228	-0.68(-1.17%)
Dec 28, 2020	57.78	58.13	57.44	58.00	762,652	+0.48(+0.84%)
Dec 24, 2020	57.27	57.52	56.80	57.52	361,210	+0.41(+0.72%)
Dec 23, 2020	57.78	58.41	57.00	57.11	820,805	-0.33(-0.57%)
Dec 22, 2020	56.80	57.48	56.58	57.43	860,646	+0.68(+1.19%)
Dec 21, 2020	56.37	57.05	56.06	56.76	1,397,199	+0.02(+0.03%)
Dec 18, 2020	58.45	58.62	56.48	56.74	2,193,214	-1.67(-2.87%)
Dec 17, 2020	58.55	58.74	58.01	58.41	1,038,775	+0.22(+0.38%)
Dec 16, 2020	58.39	58.57	57.92	58.19	773,440	+0.25(+0.44%)
Dec 15, 2020	56.80	57.95	56.53	57.94	1,081,002	+1.44(+2.54%)
Dec 14, 2020	56.78	57.70	56.38	56.50	1,220,765	+0.29(+0.52%)
Dec 11, 2020	55.86	56.36	55.68	56.21	1,031,121	+0.17(+0.31%)
Dec 10, 2020	56.61	56.71	55.70	56.04	1,542,741	-0.69(-1.22%)
Dec 09, 2020	57.25	57.69	56.40	56.73	1,097,749	-0.28(-0.49%)
Dec 08, 2020	56.78	57.56	56.78	57.01	1,005,445	+0.15(+0.26%)
Dec 07, 2020	57.19	57.46	56.78	56.86	1,011,017	-0.46(-0.80%)
Dec 04, 2020	57.20	58.09	57.01	57.32	737,722	+0.59(+1.04%)
Dec 03, 2020	57.04	57.62	56.58	56.73	920,669	+0.15(+0.26%)
Dec 02, 2020	57.19	57.58	56.44	56.58	789,778	-0.73(-1.27%)
Dec 01, 2020	57.45	58.09	57.25	57.31	812,463	+0.77(+1.36%)
Nov 30, 2020	57.19	57.56	56.42	56.54	1,339,915	-0.56(-0.97%)
Nov 27, 2020	58.21	58.40	56.93	57.10	377,368	-0.87(-1.49%)
Nov 25, 2020	58.18	58.71	57.80	57.96	561,951	-0.51(-0.88%)
Nov 24, 2020	57.83	59.08	57.52	58.48	863,002	+1.53(+2.68%)
Nov 23, 2020	57.19	57.85	56.83	56.95	593,323	+0.51(+0.91%)
Nov 20, 2020	57.38	57.60	56.15	56.44	1,081,307	-0.78(-1.36%)
Nov 19, 2020	56.97	57.43	56.18	57.21	724,967	-0.01(-0.01%)
Nov 18, 2020	57.62	58.75	57.19	57.22	752,550	-0.36(-0.62%)
Nov 17, 2020	57.96	58.16	56.92	57.58	953,181	-1.04(-1.77%)
Nov 16, 2020	58.41	59.03	57.39	58.62	1,042,708	+1.50(+2.62%)
Nov 13, 2020	55.71	57.17	55.68	57.12	838,214	+1.84(+3.32%)
Nov 12, 2020	55.95	56.04	54.69	55.28	952,420	-0.92(-1.64%)
Nov 11, 2020	56.19	56.40	55.08	56.21	838,148	+0.08(+0.15%)
Nov 10, 2020	54.74	56.62	54.63	56.13	1,363,391	+1.62(+2.97%)
Nov 09, 2020	56.71	58.19	54.42	54.51	1,632,714	+1.45(+2.73%)
Nov 06, 2020	53.82	54.15	52.96	53.06	538,939	-0.74(-1.37%)
Nov 05, 2020	54.30	54.65	53.72	53.80	443,470	+0.14(+0.26%)
Nov 04, 2020	53.52	54.30	52.82	53.66	716,136	-0.19(-0.35%)
Nov 03, 2020	52.72	54.10	52.58	53.85	768,007	+1.64(+3.15%)