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 (%)
Jul 29, 2016	45.36	46.12	45.33	45.97	562,200	+0.47(+1.03%)
Jul 28, 2016	44.89	45.54	44.80	45.50	390,325	+0.56(+1.25%)
Jul 27, 2016	45.05	45.07	44.55	44.94	387,310	-0.22(-0.48%)
Jul 26, 2016	45.31	45.34	44.96	45.15	412,888	-0.15(-0.34%)
Jul 25, 2016	45.30	45.44	44.97	45.30	340,035	+0.00(+0.00%)
Jul 22, 2016	44.86	45.43	44.80	45.30	633,365	+0.51(+1.13%)
Jul 21, 2016	44.32	44.81	44.32	44.80	556,010	+0.49(+1.11%)
Jul 20, 2016	44.32	44.32	44.10	44.31	439,226	-0.01(-0.01%)
Jul 19, 2016	44.21	44.31	44.03	44.31	395,931	+0.13(+0.30%)
Jul 18, 2016	44.25	44.25	44.01	44.18	366,082	+0.00(+0.00%)
Jul 15, 2016	44.18	44.20	43.85	44.18	613,529	+0.12(+0.27%)
Jul 14, 2016	44.34	44.37	43.91	44.06	625,916	-0.41(-0.92%)
Jul 13, 2016	44.15	44.62	44.03	44.47	851,027	+0.22(+0.49%)
Jul 12, 2016	44.29	44.35	43.83	44.25	628,860	+0.07(+0.16%)
Jul 11, 2016	43.82	44.24	43.49	44.18	548,745	+0.56(+1.29%)
Jul 08, 2016	43.47	43.64	43.22	43.62	875,551	+0.41(+0.95%)
Jul 07, 2016	43.75	43.75	42.89	43.21	1,171,600	-0.56(-1.29%)
Jul 06, 2016	43.85	43.94	43.61	43.77	903,992	-0.28(-0.65%)
Jul 05, 2016	43.72	44.07	43.70	44.06	747,818	+0.24(+0.55%)

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.