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

77.06 USD +0.71 (+0.93%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 78.07 78.44 76.35 76.35 2,224,122 -2.40(-3.05%)
Nov 29, 2021 77.62 79.58 77.30 78.75 1,069,467 +1.57(+2.03%)
Nov 26, 2021 77.89 78.23 76.94 77.18 522,750 -1.94(-2.45%)
Nov 24, 2021 77.74 79.20 77.64 79.12 562,792 +1.52(+1.96%)
Nov 23, 2021 77.67 78.29 77.44 77.60 963,815 -0.13(-0.17%)
Nov 22, 2021 77.42 78.33 77.13 77.73 785,234 +0.30(+0.39%)
Nov 19, 2021 77.90 78.11 77.11 77.43 520,798 -0.55(-0.71%)
Nov 18, 2021 77.96 77.98 77.54 77.98 468,760 +0.02(+0.03%)
Nov 17, 2021 78.35 78.78 76.55 77.96 733,122 -0.42(-0.54%)
Nov 16, 2021 78.89 78.89 77.92 78.38 868,385 -0.38(-0.48%)
Nov 15, 2021 77.73 78.76 77.35 78.76 649,729 +1.10(+1.42%)
Nov 12, 2021 77.61 77.89 77.28 77.66 574,397 +0.10(+0.13%)
Nov 11, 2021 76.72 77.56 76.39 77.56 476,564 +0.71(+0.92%)
Nov 10, 2021 76.76 76.75 76.85 533,748 +0.08(+0.10%)
Nov 09, 2021 77.80 77.90 76.61 76.77 788,644 -0.91(-1.17%)
Nov 08, 2021 78.64 78.68 77.35 77.68 543,858 -0.96(-1.22%)
Nov 05, 2021 78.65 79.28 78.36 78.64 562,048 +0.73(+0.94%)
Nov 04, 2021 78.72 79.00 77.62 77.91 787,421 -0.48(-0.61%)
Nov 03, 2021 78.52 78.99 78.07 78.39 534,982 +0.05(+0.06%)
Nov 02, 2021 78.68 78.93 77.92 78.34 740,879 +0.04(+0.05%)
Nov 01, 2021 77.20 78.41 76.57 78.30 659,719 +1.19(+1.54%)
Oct 29, 2021 79.38 79.54 76.51 77.11 1,198,541 -2.38(-2.99%)
Oct 28, 2021 78.39 79.53 78.37 79.49 675,826 +1.23(+1.57%)
Oct 27, 2021 78.87 78.82 78.10 78.26 617,973 -0.20(-0.25%)
Oct 26, 2021 77.67 78.84 78.46 619,385 +0.80(+1.03%)
Oct 25, 2021 77.48 77.99 76.90 77.66 508,388 +0.17(+0.22%)
Oct 22, 2021 77.65 78.01 77.32 77.49 441,952 +0.01(+0.01%)
Oct 21, 2021 77.52 77.57 77.00 77.48 478,094 -0.03(-0.04%)
Oct 20, 2021 76.62 77.52 76.62 77.51 455,430 +0.91(+1.19%)
Oct 19, 2021 76.96 77.27 76.50 76.60 559,075 -0.36(-0.47%)
Oct 18, 2021 76.49 77.34 76.14 76.96 555,822 -0.03(-0.04%)
Oct 15, 2021 78.10 78.33 76.59 76.99 832,402 -0.72(-0.93%)
Oct 14, 2021 77.64 77.79 77.26 77.71 631,440 +0.51(+0.66%)
Oct 13, 2021 75.89 77.20 75.41 77.20 788,196 +1.49(+1.97%)
Oct 12, 2021 74.60 75.87 74.42 75.71 759,158 +1.19(+1.60%)
Oct 11, 2021 74.64 74.82 74.15 74.52 586,995 -0.20(-0.27%)
Oct 08, 2021 75.00 75.27 74.61 74.72 480,681 -0.28(-0.37%)
Oct 07, 2021 75.89 75.94 74.75 75.00 949,981 -0.58(-0.77%)
Oct 06, 2021 73.95 75.68 73.42 75.58 901,561 +1.25(+1.68%)
Oct 05, 2021 74.94 74.94 74.22 74.33 962,546 -0.52(-0.69%)
Oct 04, 2021 74.04 75.17 74.01 74.85 875,131 +0.71(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.