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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	63.68	64.37	62.83	63.70	1,373,293	+0.66(+1.06%)
Apr 30, 2021	61.43	63.23	61.33	63.03	1,348,503	+1.27(+2.06%)
Apr 29, 2021	61.91	62.59	61.34	61.76	744,393	+0.43(+0.70%)
Apr 28, 2021	61.67	61.93	61.31	61.33	743,926	-0.24(-0.38%)
Apr 27, 2021	62.06	62.08	61.54	61.57	779,615	-0.44(-0.71%)
Apr 26, 2021	62.26	62.29	61.78	62.01	536,730	+0.24(+0.40%)
Apr 23, 2021	62.04	62.26	61.45	61.76	678,410	-0.33(-0.53%)
Apr 22, 2021	62.24	62.62	61.99	62.09	844,991	-0.13(-0.20%)
Apr 21, 2021	62.18	62.44	61.74	62.22	783,902	+0.18(+0.28%)
Apr 20, 2021	61.37	62.14	61.07	62.04	720,210	+0.50(+0.81%)
Apr 19, 2021	60.88	61.54	60.52	61.54	690,155	+0.86(+1.41%)
Apr 16, 2021	61.00	61.16	60.66	60.68	674,727	-0.09(-0.15%)
Apr 15, 2021	60.37	60.81	60.10	60.78	1,031,829	+0.65(+1.08%)
Apr 14, 2021	60.52	60.68	60.02	60.13	626,584	-0.37(-0.61%)
Apr 13, 2021	60.01	60.52	59.71	60.50	653,789	+0.53(+0.88%)
Apr 12, 2021	59.40	59.98	59.04	59.97	760,634	+0.57(+0.96%)
Apr 09, 2021	59.67	59.87	59.12	59.40	703,004	-0.31(-0.52%)
Apr 08, 2021	59.77	60.36	59.52	59.71	815,509	-0.06(-0.10%)
Apr 07, 2021	60.29	60.79	59.46	59.77	1,292,695	-1.20(-1.97%)
Apr 06, 2021	60.47	60.98	60.39	60.97	1,172,085	+0.29(+0.47%)
Apr 05, 2021	61.02	61.27	60.07	60.68	1,307,795	-0.22(-0.36%)
Apr 01, 2021	59.97	60.91	59.74	60.90	1,359,315	+1.35(+2.26%)
Mar 31, 2021	59.27	60.58	59.06	59.56	2,314,329	+0.06(+0.10%)
Mar 30, 2021	58.88	59.68	58.88	59.50	1,270,063	+0.19(+0.32%)
Mar 29, 2021	59.20	59.67	59.02	59.31	2,505,670	+0.12(+0.21%)
Mar 26, 2021	58.31	59.25	58.01	59.18	2,985,873	+1.20(+2.07%)
Mar 25, 2021	57.22	58.24	56.54	57.98	1,283,960	+0.66(+1.16%)
Mar 24, 2021	57.82	58.51	57.32	57.32	1,428,283	-0.32(-0.55%)
Mar 23, 2021	57.81	58.29	57.39	57.63	1,064,955	-0.35(-0.60%)
Mar 22, 2021	57.22	58.12	57.10	57.98	1,996,987	+1.10(+1.94%)
Mar 19, 2021	57.47	57.80	56.88	56.88	1,737,529	-0.72(-1.25%)
Mar 18, 2021	58.67	58.89	57.42	57.60	1,516,519	-1.32(-2.24%)
Mar 17, 2021	57.89	58.92	57.85	58.92	1,534,419	+0.94(+1.62%)
Mar 16, 2021	58.05	58.39	57.73	57.98	1,261,461	-0.07(-0.13%)
Mar 15, 2021	57.60	58.51	57.31	58.05	1,322,464	+0.61(+1.07%)
Mar 12, 2021	56.65	57.58	56.30	57.44	1,456,100	+1.03(+1.82%)
Mar 11, 2021	56.94	57.00	56.24	56.41	1,612,202	-0.26(-0.45%)
Mar 10, 2021	56.19	56.94	56.08	56.67	1,105,894	+0.61(+1.09%)
Mar 09, 2021	56.44	56.81	56.05	56.05	1,210,589	-0.38(-0.68%)
Mar 08, 2021	56.57	57.04	56.07	56.44	1,036,165	+0.29(+0.52%)
Mar 05, 2021	55.90	56.29	54.83	56.15	1,615,986	+0.42(+0.76%)
Mar 04, 2021	56.56	56.70	55.33	55.72	1,645,227	-0.67(-1.19%)
Mar 03, 2021	56.28	56.95	56.02	56.40	1,132,149	+0.11(+0.19%)
Mar 02, 2021	56.60	56.83	55.87	56.29	1,539,746	-0.31(-0.54%)