W P Carey Inc (WPC) Historical Stock Data
61.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPC is down -0.03% a day on average. There have been 14 days where W P Carey Inc closed green and 16 days where WPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 61.85 | 61.01 | ↓$0.84 (-1.36%) | 60.70 | 61.85 | 858.88K |
| 2025-05-09 | 61.01 | 61.80 | ↑$0.79 (1.29%) | 60.72 | 62.06 | 602.06K |
| 2025-05-08 | 61.59 | 60.78 | ↓$0.81 (-1.32%) | 60.36 | 61.75 | 1.36M |
| 2025-05-07 | 61.45 | 61.59 | ↑$0.14 (0.23%) | 61.35 | 62.34 | 1.32M |
| 2025-05-06 | 61.40 | 61.34 | ↓$0.06 (-0.10%) | 61.00 | 62.09 | 775.09K |
| 2025-05-05 | 61.81 | 61.52 | ↓$0.29 (-0.47%) | 61.12 | 62.10 | 642.34K |
| 2025-05-02 | 62.32 | 61.69 | ↓$0.63 (-1.01%) | 61.34 | 62.54 | 792.88K |
| 2025-05-01 | 62.64 | 61.88 | ↓$0.76 (-1.21%) | 61.67 | 63.10 | 0.98M |
| 2025-04-30 | 61.69 | 62.44 | ↑$0.75 (1.22%) | 60.38 | 62.65 | 1.69M |
| 2025-04-29 | 60.60 | 61.14 | ↑$0.54 (0.89%) | 60.36 | 61.72 | 746.19K |
| 2025-04-28 | 60.56 | 60.76 | ↑$0.20 (0.33%) | 60.02 | 60.93 | 749.65K |
| 2025-04-25 | 60.50 | 60.62 | ↑$0.12 (0.20%) | 60.12 | 60.91 | 615.83K |
| 2025-04-24 | 61.20 | 60.71 | ↓$0.49 (-0.80%) | 60.40 | 61.23 | 694.98K |
| 2025-04-23 | 62.17 | 61.07 | ↓$1.10 (-1.77%) | 60.59 | 62.92 | 0.94M |
| 2025-04-22 | 61.76 | 62.04 | ↑$0.28 (0.45%) | 61.39 | 62.45 | 1.16M |
| 2025-04-21 | 61.80 | 61.31 | ↓$0.49 (-0.79%) | 60.42 | 62.26 | 875.84K |
| 2025-04-17 | 61.19 | 62.17 | ↑$0.98 (1.60%) | 61.14 | 62.47 | 771.30K |
| 2025-04-16 | 61.03 | 61.28 | ↑$0.25 (0.41%) | 60.73 | 61.93 | 1.02M |
| 2025-04-15 | 59.70 | 60.56 | ↑$0.86 (1.44%) | 59.70 | 60.96 | 1.31M |
| 2025-04-14 | 58.03 | 59.84 | ↑$1.81 (3.12%) | 58.00 | 60.25 | 0.98M |
| 2025-04-11 | 56.79 | 57.87 | ↑$1.08 (1.90%) | 55.92 | 58.48 | 0.94M |
| 2025-04-10 | 58.18 | 56.76 | ↓$1.42 (-2.44%) | 55.65 | 58.83 | 1.43M |
| 2025-04-09 | 55.21 | 58.51 | ↑$3.30 (5.98%) | 54.24 | 59.07 | 1.80M |
| 2025-04-08 | 58.25 | 56.12 | ↓$2.13 (-3.66%) | 55.59 | 58.29 | 1.33M |
| 2025-04-07 | 57.31 | 56.96 | ↓$0.35 (-0.61%) | 55.57 | 59.00 | 1.75M |
| 2025-04-04 | 60.70 | 59.15 | ↓$1.55 (-2.55%) | 59.01 | 60.98 | 1.72M |
| 2025-04-03 | 62.46 | 61.38 | ↓$1.08 (-1.73%) | 61.21 | 62.96 | 1.89M |
| 2025-04-02 | 63.16 | 62.68 | ↓$0.48 (-0.76%) | 62.37 | 63.50 | 1.08M |
| 2025-04-01 | 63.48 | 63.03 | ↓$0.45 (-0.71%) | 62.36 | 63.59 | 1.13M |
| 2025-03-31 | 62.32 | 63.11 | ↑$0.79 (1.27%) | 62.00 | 64.00 | 2.03M |
Create an account or log in to view more rows.
$WPC what caused the sell off in an otherwise good tech market today?
$WPC it begins tomorrow
$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..