W. P. Carey Inc. (WPC)
62.39
-0.51 (-0.81%)
At close: Mar 27, 2025, 3:59 PM
62.27
-0.20%
Pre-market: Mar 28, 2025, 05:06 AM EDT
WPC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 63.10 | 63.48 | 62.12 | 62.41 | -0.49 | -0.78% | 892,276 |
| Mar 26, 2025 | 61.97 | 63.06 | 61.62 | 62.90 | 1.28 | 2.08% | 1,148,003 |
| Mar 25, 2025 | 61.50 | 61.75 | 61.00 | 61.62 | 0.21 | 0.34% | 942,645 |
| Mar 24, 2025 | 61.49 | 62.06 | 60.94 | 61.41 | -0.08 | -0.13% | 1,094,600 |
| Mar 21, 2025 | 61.54 | 61.73 | 60.65 | 61.49 | -0.11 | -0.18% | 4,323,550 |
| Mar 20, 2025 | 61.87 | 62.04 | 61.49 | 61.60 | -0.13 | -0.21% | 1,012,200 |
| Mar 19, 2025 | 62.13 | 62.36 | 61.47 | 61.73 | -0.28 | -0.45% | 1,473,959 |
| Mar 18, 2025 | 62.83 | 63.18 | 61.71 | 62.01 | -0.60 | -0.96% | 1,958,219 |
| Mar 17, 2025 | 62.81 | 63.40 | 62.41 | 62.61 | -0.05 | -0.08% | 1,723,606 |
| Mar 14, 2025 | 61.85 | 62.68 | 61.76 | 62.66 | 1.02 | 1.65% | 1,120,926 |
| Mar 13, 2025 | 62.14 | 63.05 | 61.41 | 61.64 | -0.28 | -0.45% | 1,566,319 |
| Mar 12, 2025 | 62.50 | 63.00 | 61.72 | 61.92 | -1.04 | -1.65% | 1,235,705 |
| Mar 11, 2025 | 64.80 | 65.46 | 62.89 | 62.96 | -1.53 | -2.37% | 1,787,741 |
| Mar 10, 2025 | 64.84 | 66.10 | 64.03 | 64.49 | -0.28 | -0.43% | 1,811,355 |
| Mar 7, 2025 | 64.21 | 65.44 | 63.90 | 64.77 | 0.81 | 1.27% | 1,410,600 |
| Mar 6, 2025 | 64.68 | 64.87 | 63.42 | 63.96 | -1.09 | -1.68% | 1,210,100 |
| Mar 5, 2025 | 64.39 | 65.10 | 63.78 | 65.05 | 0.59 | 0.92% | 1,637,085 |
| Mar 4, 2025 | 64.70 | 65.45 | 64.44 | 64.46 | -0.27 | -0.42% | 1,464,714 |
| Mar 3, 2025 | 64.21 | 64.87 | 63.83 | 64.73 | 0.52 | 0.81% | 1,294,974 |
| Feb 28, 2025 | 64.26 | 64.60 | 63.25 | 64.21 | 0.00 | 0.00% | 1,688,748 |
| Feb 27, 2025 | 64.14 | 64.68 | 63.73 | 64.21 | -0.11 | -0.17% | 1,301,868 |
| Feb 26, 2025 | 64.16 | 64.42 | 63.57 | 64.32 | 0.00 | 0.00% | 1,686,157 |
| Feb 25, 2025 | 63.00 | 64.63 | 63.00 | 64.32 | 1.59 | 2.53% | 2,018,847 |
| Feb 24, 2025 | 61.58 | 63.17 | 61.44 | 62.73 | 1.09 | 1.77% | 1,168,000 |
| Feb 21, 2025 | 61.09 | 62.07 | 61.09 | 61.64 | 0.44 | 0.72% | 2,360,518 |
| Feb 20, 2025 | 60.42 | 61.22 | 60.30 | 61.20 | 0.78 | 1.29% | 896,229 |
| Feb 19, 2025 | 60.26 | 60.82 | 60.17 | 60.42 | 0.03 | 0.05% | 1,181,881 |
| Feb 18, 2025 | 59.41 | 61.13 | 59.29 | 60.39 | 1.70 | 2.90% | 1,664,600 |
| Feb 14, 2025 | 59.01 | 59.34 | 58.49 | 58.69 | -0.18 | -0.31% | 1,337,566 |
| Feb 13, 2025 | 57.48 | 58.95 | 57.17 | 58.87 | 1.17 | 2.03% | 1,484,176 |
| Feb 12, 2025 | 55.06 | 57.87 | 55.06 | 57.70 | 1.56 | 2.78% | 2,305,154 |
| Feb 11, 2025 | 55.40 | 56.18 | 55.01 | 56.14 | 0.41 | 0.74% | 1,152,700 |
| Feb 10, 2025 | 56.01 | 56.13 | 55.45 | 55.73 | -0.34 | -0.61% | 641,576 |
| Feb 7, 2025 | 56.13 | 56.42 | 55.77 | 56.07 | -0.03 | -0.05% | 639,100 |
| Feb 6, 2025 | 56.09 | 56.28 | 55.54 | 56.10 | 0.15 | 0.27% | 728,873 |
| Feb 5, 2025 | 55.72 | 56.28 | 55.26 | 55.95 | 0.78 | 1.41% | 657,128 |
| Feb 4, 2025 | 55.25 | 55.47 | 54.69 | 55.17 | -0.26 | -0.47% | 666,463 |
| Feb 3, 2025 | 55.08 | 55.87 | 54.69 | 55.43 | -0.48 | -0.86% | 782,081 |
| Jan 31, 2025 | 55.38 | 56.26 | 55.34 | 55.91 | 0.24 | 0.43% | 1,002,500 |
| Jan 30, 2025 | 55.37 | 56.18 | 55.01 | 55.67 | 0.97 | 1.77% | 782,761 |
| Jan 29, 2025 | 55.68 | 55.80 | 54.53 | 54.70 | -0.96 | -1.72% | 643,482 |
| Jan 28, 2025 | 56.51 | 56.87 | 55.54 | 55.66 | -1.31 | -2.30% | 644,117 |
| Jan 27, 2025 | 55.70 | 57.07 | 55.61 | 56.97 | 1.71 | 3.09% | 753,767 |
| Jan 24, 2025 | 54.63 | 55.36 | 54.53 | 55.26 | 0.47 | 0.86% | 797,600 |
| Jan 23, 2025 | 55.08 | 55.30 | 53.93 | 54.79 | -0.37 | -0.67% | 1,218,413 |
| Jan 22, 2025 | 56.46 | 56.67 | 55.03 | 55.16 | -1.71 | -3.01% | 1,104,200 |
| Jan 21, 2025 | 55.87 | 56.97 | 55.82 | 56.87 | 1.08 | 1.94% | 921,138 |
| Jan 17, 2025 | 55.50 | 56.12 | 55.16 | 55.79 | 0.25 | 0.45% | 846,300 |
| Jan 16, 2025 | 54.30 | 55.58 | 54.17 | 55.54 | 1.27 | 2.34% | 547,935 |
| Jan 15, 2025 | 55.45 | 56.17 | 54.27 | 54.27 | 0.04 | 0.07% | 917,700 |