Skip to main content

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

55.05 +0.27 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.23 37.30 36.59 36.74 1,181,768 -0.83(-2.22%)
Nov 29, 2016 37.49 37.79 37.35 37.58 582,437 +0.15(+0.39%)
Nov 28, 2016 37.22 37.69 37.14 37.43 561,840 +0.14(+0.37%)
Nov 25, 2016 37.11 37.51 37.11 37.29 201,905 +0.19(+0.51%)
Nov 23, 2016 37.10 37.10 37.10 0 -0.25(-0.68%)
Nov 22, 2016 36.91 37.40 36.74 37.35 449,149 +0.56(+1.53%)
Nov 21, 2016 36.85 37.12 36.73 36.79 480,425 +0.08(+0.21%)
Nov 18, 2016 36.20 36.82 36.20 36.72 635,958 +0.64(+1.77%)
Nov 17, 2016 36.49 36.93 36.01 36.08 749,462 -0.42(-1.16%)
Nov 16, 2016 36.39 36.61 36.19 36.50 721,009 +0.04(+0.12%)
Nov 15, 2016 37.22 37.44 36.17 36.46 644,888 -0.65(-1.75%)
Nov 14, 2016 36.30 37.13 35.80 37.11 729,540 +0.76(+2.09%)
Nov 11, 2016 35.84 36.79 35.82 36.35 447,896 +0.51(+1.41%)
Nov 10, 2016 36.57 36.57 35.26 35.84 1,509,140 -0.68(-1.87%)
Nov 09, 2016 36.61 36.86 36.03 36.53 878,727 -0.73(-1.97%)
Nov 08, 2016 37.21 37.33 37.00 37.26 513,678 +0.09(+0.24%)
Nov 07, 2016 37.15 37.39 36.81 37.17 627,794 +0.56(+1.54%)
Nov 04, 2016 36.27 36.85 36.08 36.61 530,702 +0.23(+0.63%)
Nov 03, 2016 37.15 37.49 36.21 36.38 629,006 -0.75(-2.03%)
Nov 02, 2016 37.58 37.65 37.10 37.13 583,007 -0.44(-1.18%)
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.