Indicators

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

56.78 -0.55 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.