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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	66.26	66.72	66.04	66.66	1,208,672	+0.17(+0.26%)
Aug 30, 2021	65.92	66.51	65.72	66.49	644,398	+0.55(+0.83%)
Aug 27, 2021	65.63	66.22	65.58	65.94	824,657	+0.57(+0.87%)
Aug 26, 2021	65.50	65.78	65.24	65.37	682,554	+0.03(+0.04%)
Aug 25, 2021	65.31	65.91	64.97	65.34	926,560	-0.04(-0.07%)
Aug 24, 2021	66.04	66.09	65.27	65.39	798,681	-0.54(-0.82%)
Aug 23, 2021	66.35	66.63	65.60	65.92	1,046,513	-0.24(-0.36%)
Aug 20, 2021	65.54	66.54	65.16	66.16	830,165	+0.34(+0.52%)
Aug 19, 2021	65.94	66.33	65.26	65.82	821,608	-0.42(-0.63%)
Aug 18, 2021	67.11	67.14	66.10	66.24	955,861	-1.15(-1.71%)
Aug 17, 2021	67.06	67.53	66.73	67.39	946,033	-0.06(-0.09%)
Aug 16, 2021	67.14	67.85	67.06	67.45	943,211	+0.37(+0.55%)
Aug 13, 2021	66.97	67.09	66.56	67.09	846,348	+0.37(+0.55%)
Aug 12, 2021	66.82	66.83	66.38	66.72	852,430	+0.12(+0.18%)
Aug 11, 2021	66.15	66.71	65.97	66.60	1,780,620	+0.90(+1.36%)
Aug 10, 2021	66.53	66.64	65.55	65.70	4,381,371	-2.60(-3.81%)
Aug 09, 2021	68.26	68.50	67.96	68.31	543,548	-0.18(-0.26%)
Aug 06, 2021	68.77	69.02	68.36	68.48	633,342	-0.23(-0.34%)
Aug 05, 2021	68.16	68.72	68.08	68.72	501,374	+0.85(+1.26%)
Aug 04, 2021	68.11	68.19	67.46	67.86	669,999	-0.26(-0.39%)
Aug 03, 2021	67.85	68.20	67.38	68.13	683,739	+0.27(+0.40%)
Aug 02, 2021	69.12	69.54	67.79	67.85	959,562	-1.00(-1.45%)
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%)