W. P. Carey Inc. (WPC)
NYSE: WPC
· Real-Time Price · USD
65.16
-0.57 (-0.87%)
At close: Aug 14, 2025, 3:59 PM
64.75
-0.63%
Pre-market: Aug 15, 2025, 04:15 AM EDT
WPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.49 | 65.58 | 64.91 | 65.18 | 65.18 | -0.84% | 827,214 |
| Aug 13, 2025 | 65.56 | 65.75 | 64.91 | 65.73 | 65.73 | 0.41% | 1,137,700 |
| Aug 12, 2025 | 65.87 | 65.89 | 64.58 | 65.46 | 65.46 | -0.21% | 906,187 |
| Aug 11, 2025 | 65.82 | 66.10 | 65.36 | 65.60 | 65.60 | -0.43% | 893,918 |
| Aug 8, 2025 | 65.82 | 65.94 | 65.37 | 65.88 | 65.88 | 0.15% | 934,600 |
| Aug 7, 2025 | 64.88 | 65.80 | 64.66 | 65.78 | 65.78 | 1.47% | 1,106,772 |
| Aug 6, 2025 | 66.01 | 66.26 | 64.73 | 64.83 | 64.83 | -1.95% | 1,711,500 |
| Aug 5, 2025 | 65.99 | 66.22 | 65.56 | 66.12 | 66.12 | 0.06% | 1,175,220 |
| Aug 4, 2025 | 64.98 | 66.24 | 64.79 | 66.08 | 66.08 | 1.69% | 1,686,400 |
| Aug 1, 2025 | 65.02 | 65.09 | 64.08 | 64.98 | 64.98 | 1.28% | 1,472,459 |
| Jul 31, 2025 | 63.35 | 64.83 | 63.22 | 64.16 | 64.16 | 0.77% | 1,698,869 |
| Jul 30, 2025 | 64.91 | 66.64 | 63.15 | 63.67 | 63.67 | -1.59% | 2,671,100 |
| Jul 29, 2025 | 64.60 | 64.78 | 64.04 | 64.70 | 64.70 | 1.05% | 2,055,500 |
| Jul 28, 2025 | 64.41 | 64.90 | 63.96 | 64.03 | 64.03 | -0.88% | 1,636,100 |
| Jul 25, 2025 | 64.47 | 64.65 | 63.80 | 64.60 | 64.60 | 0.25% | 1,113,500 |
| Jul 24, 2025 | 63.42 | 64.48 | 63.22 | 64.44 | 64.44 | 1.59% | 1,791,100 |
| Jul 23, 2025 | 63.55 | 64.19 | 62.99 | 63.43 | 63.43 | -0.46% | 1,250,390 |
| Jul 22, 2025 | 61.80 | 63.77 | 61.80 | 63.72 | 63.72 | 3.06% | 1,510,600 |
| Jul 21, 2025 | 62.02 | 62.48 | 61.67 | 61.83 | 61.83 | 0.23% | 1,042,500 |
| Jul 18, 2025 | 61.33 | 61.76 | 61.19 | 61.69 | 61.69 | 0.65% | 892,689 |