$66.92 +0.50 (%) W.P. Carey Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPC historical data

Date Open High Low Close Volume
9/27/201667.6467.6466.2566.42244,695
9/26/201666.9667.5866.7667.35328,631
9/23/201667.0067.2065.9567.07414,531
9/22/201666.9367.4266.7567.16361,851
9/21/201665.1566.2864.3766.24318,141
9/20/201665.6065.6364.7564.90204,844
9/19/201664.6565.2764.5065.17267,184
9/16/201664.5564.6564.1564.30652,580
9/15/201664.3164.7663.9864.65242,335
9/14/201664.1964.6163.8364.16278,190
9/13/201665.1465.1863.8564.01442,007
9/12/201664.2965.8364.1065.54377,036
9/9/201666.4566.7964.6464.65484,656
9/8/201667.7968.0567.0967.21224,740
9/7/201667.4068.2567.1968.25403,299
9/6/201666.6167.5166.4667.48347,195
9/2/201666.1567.3766.1566.52263,544
9/1/201666.5766.6065.6265.84379,725
8/31/201666.1666.8266.0566.65370,052
8/30/201666.6366.7066.0466.42239,971
8/29/201666.4567.0266.2566.56230,039
8/26/201666.8167.1265.5866.12394,013
8/25/201666.2067.1466.0766.73257,047
8/24/201666.6566.6565.8466.58307,341
8/23/201667.4267.8766.5566.73353,431
8/22/201666.7567.2766.5167.08322,966
8/19/201666.9066.9066.3166.66204,532
8/18/201667.1967.5866.7866.99223,332
8/17/201666.7067.2566.0967.22326,266
8/16/201667.6367.6366.5966.62423,653
8/15/201668.6068.7067.9467.99523,977
8/12/201668.6069.1268.3968.62402,890
8/11/201669.6969.7368.4368.67309,045
8/10/201669.8670.1569.6269.80264,911
8/9/201669.3969.8768.7969.82515,320
8/8/201669.7969.8669.3469.47261,283
8/5/201670.2570.3669.3769.92376,592
8/4/201671.9072.5370.0070.25369,638
8/3/201671.5071.8270.9171.40277,119
8/2/201672.6372.7471.4071.58257,970
8/1/201672.6672.8772.3272.87280,898
7/29/201671.6972.8971.6572.65355,732
7/28/201670.9471.9770.8171.91246,978
7/27/201671.1971.2370.4171.02245,070
7/26/201671.6171.6571.0571.36261,255
7/25/201671.6071.8271.0771.60215,157
7/22/201670.8971.8070.8071.60400,761
7/21/201670.0470.8270.0470.80351,815
7/20/201670.0570.0569.7070.02277,920
7/19/201669.8770.0369.5970.03250,525
7/18/201669.9469.9469.5669.82231,638
7/15/201669.8369.8569.3069.82388,210
7/14/201670.0870.1269.4069.63396,048
7/13/201669.7870.5169.5870.28538,487
7/12/201670.0070.0969.2769.94397,911
7/11/201669.2669.9168.7369.83347,218
7/8/201668.7068.9768.2468.94554,004
7/7/201669.1469.1467.7868.29741,329
7/6/201669.3069.4568.9269.18572,000
7/5/201669.1069.6569.0669.63473,181
7/1/201669.5069.8669.0769.25749,995
6/30/201669.0569.4468.5669.42563,808
6/29/201668.5469.2468.4169.00524,397
6/28/201667.6068.2967.3068.14646,076
6/27/201668.2868.6067.7567.98699,298
6/24/201667.6169.2867.5068.81729,261
6/23/201668.7569.2068.6268.97436,006
6/22/201668.4168.5068.0368.50397,486
6/21/201667.9068.4867.5768.30352,152
6/20/201668.0068.4967.8067.90464,182
6/17/201667.9468.1267.4067.62883,321
6/16/201667.1667.7866.8767.70221,637
6/15/201667.1467.7267.0067.30216,084
6/14/201667.5067.5866.7467.00241,991
6/13/201667.6268.1667.4567.58336,374
6/10/201667.2267.7867.1767.61244,048
6/9/201667.3667.7866.9167.61302,993
6/8/201666.2267.4166.0367.40346,855
6/7/201665.5566.6165.2866.07515,423
6/6/201665.6366.1365.1665.59311,812
6/3/201665.4665.9665.2165.70315,816
6/2/201664.6765.2964.5165.18354,987
6/1/201664.0665.0063.9764.98347,472
5/31/201664.3064.4163.6964.11371,732
5/27/201664.1864.5464.0164.27170,507
5/26/201663.6364.0963.3864.08342,603
5/25/201664.2364.2963.4163.75264,710
5/24/201663.4664.2163.3764.11314,911
5/23/201662.8563.1062.5863.04255,267
5/20/201662.0762.7862.0762.69311,266
5/19/201662.1162.4261.5962.05246,002
5/18/201662.8263.3361.7062.42230,696
5/17/201664.1164.2662.6463.03341,082
5/16/201663.2664.4263.2564.36264,432
5/13/201663.7363.7662.8363.34211,984
5/12/201663.4263.9862.9763.93298,783
5/11/201663.8363.9162.7263.11302,042
5/10/201664.0064.2763.7363.82221,039
5/9/201663.0863.8963.0263.89300,465
5/6/201662.0163.0061.6263.00338,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center