W P Carey Inc (WPC) Historical Stock Data
55.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPC is up 0.04% a day on average. There have been 17 days where W P Carey Inc closed green and 13 days where WPC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-24 | 54.45 | 55.08 | ↑$0.63 (1.16%) | 54.26 | 55.09 | 372.47K |
2024-12-23 | 54.10 | 54.53 | ↑$0.43 (0.79%) | 53.93 | 54.63 | 0.91M |
2024-12-20 | 53.65 | 54.25 | ↑$0.60 (1.12%) | 53.62 | 54.97 | 3.61M |
2024-12-19 | 54.26 | 53.44 | ↓$0.82 (-1.51%) | 53.41 | 54.99 | 1.63M |
2024-12-18 | 56.31 | 54.21 | ↓$2.10 (-3.73%) | 54.19 | 56.42 | 1.37M |
2024-12-17 | 56.23 | 56.36 | ↑$0.13 (0.23%) | 56.10 | 57.12 | 1.30M |
2024-12-16 | 56.86 | 56.72 | ↓$0.14 (-0.25%) | 56.66 | 57.40 | 0.94M |
2024-12-13 | 55.74 | 57.02 | ↑$1.28 (2.30%) | 55.71 | 57.04 | 0.97M |
2024-12-12 | 55.36 | 55.85 | ↑$0.49 (0.89%) | 55.34 | 56.41 | 1.14M |
2024-12-11 | 55.75 | 55.54 | ↓$0.21 (-0.38%) | 55.17 | 55.93 | 830.61K |
2024-12-10 | 56.55 | 55.83 | ↓$0.72 (-1.27%) | 55.46 | 56.55 | 1.12M |
2024-12-09 | 55.81 | 56.51 | ↑$0.70 (1.25%) | 55.80 | 57.14 | 1.09M |
2024-12-06 | 56.43 | 55.90 | ↓$0.53 (-0.94%) | 55.67 | 56.49 | 1.05M |
2024-12-05 | 55.74 | 55.87 | ↑$0.13 (0.23%) | 55.33 | 56.02 | 1.07M |
2024-12-04 | 55.62 | 55.74 | ↑$0.12 (0.22%) | 55.41 | 55.97 | 1.33M |
2024-12-03 | 56.02 | 55.81 | ↓$0.21 (-0.37%) | 55.48 | 56.31 | 1.16M |
2024-12-02 | 57.00 | 56.02 | ↓$0.98 (-1.72%) | 55.76 | 57.04 | 1.09M |
2024-11-29 | 57.55 | 57.06 | ↓$0.49 (-0.85%) | 56.95 | 57.99 | 761.71K |
2024-11-27 | 57.25 | 57.51 | ↑$0.26 (0.45%) | 57.25 | 58.30 | 885.36K |
2024-11-26 | 57.20 | 56.84 | ↓$0.36 (-0.63%) | 56.31 | 57.20 | 0.94M |
2024-11-25 | 57.10 | 57.54 | ↑$0.44 (0.77%) | 57.05 | 58.03 | 2.14M |
2024-11-22 | 57.10 | 57.10 | ↑$0.00 (0.00%) | 56.85 | 57.55 | 885.84K |
2024-11-21 | 56.50 | 56.85 | ↑$0.35 (0.62%) | 56.36 | 57.02 | 546.24K |
2024-11-20 | 56.22 | 56.59 | ↑$0.37 (0.66%) | 55.63 | 56.98 | 746.76K |
2024-11-19 | 56.10 | 56.48 | ↑$0.38 (0.68%) | 55.73 | 56.84 | 641.49K |
2024-11-18 | 55.50 | 56.23 | ↑$0.73 (1.32%) | 55.39 | 56.27 | 1.02M |
2024-11-15 | 54.65 | 55.77 | ↑$1.12 (2.05%) | 54.54 | 56.02 | 1.14M |
2024-11-14 | 55.51 | 54.85 | ↓$0.66 (-1.19%) | 54.76 | 55.59 | 0.96M |
2024-11-13 | 55.60 | 55.41 | ↓$0.19 (-0.34%) | 55.31 | 56.09 | 549.21K |
2024-11-12 | 55.43 | 55.23 | ↓$0.20 (-0.36%) | 55.12 | 55.93 | 0.96M |
Create an account or log in to view more rows.
$WPC Let it go...
$WPC buy buy buy!!
$WPC we want higher!!!
$WPC id rather have a dip then rip than a gap and crap
$WPC to the moon!!! lfG
$WPC steady steady n hold
$WPC we back boys
$WPC the future is so bright .. I gotta wear shades..
$WPC This may be your last opportunity to buy on the cheap??
$WPC HERE WE GO