$68.58 +0.50 (%) W.P. Carey Inc - NYSE

Feb. 27, 2015 | 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
2/26/201568.7169.6467.8268.08530,471
2/25/201569.3269.8168.8969.17465,349
2/24/201571.9872.0069.2569.45672,297
2/23/201571.1471.9170.8471.73383,766
2/20/201569.7671.0569.6371.05308,125
2/19/201570.6070.8269.7269.86278,319
2/18/201570.2370.9469.7970.84368,122
2/17/201570.7871.4670.2770.36409,712
2/13/201571.3671.3870.2670.82475,518
2/12/201569.8171.5869.2471.46656,339
2/11/201569.0869.4768.8269.35303,081
2/10/201569.1769.4768.2269.11476,338
2/9/201569.4270.4169.0369.09481,769
2/6/201571.9772.2469.3769.73571,036
2/5/201571.3072.2771.1772.13434,930
2/4/201571.3171.4770.7971.08411,830
2/3/201570.6971.4770.6971.33663,412
2/2/201572.0672.1470.2670.91710,681
1/30/201573.0573.0671.7171.81386,254
1/29/201573.2173.5972.3773.14360,233
1/28/201573.6273.8872.7272.97329,061
1/27/201573.3273.6273.0073.25216,089
1/26/201572.7573.5872.2073.58346,824
1/23/201573.0873.1572.4172.77221,558
1/22/201572.2173.0671.9573.00348,746
1/21/201571.9972.3871.6271.65425,609
1/20/201572.0272.7471.4071.90552,135
1/16/201571.7772.1771.4671.98512,114
1/15/201572.1872.4871.6471.97469,595
1/14/201570.9371.8570.6171.75293,418
1/13/201571.9071.9070.6371.23368,992
1/12/201571.4971.9271.2871.89298,272
1/9/201571.3271.7271.0071.29239,909
1/8/201571.9072.0071.2971.52300,973
1/7/201571.3471.6570.8671.63353,443
1/6/201570.4671.2770.3670.97410,304
1/5/201570.5671.1570.1570.75398,746
1/2/201570.2670.8270.2170.76279,515
12/31/201471.6171.9769.9670.10285,193
12/30/201471.6571.9971.3671.65258,764
12/29/201471.8072.4771.5171.80373,870
12/26/201472.5172.7072.2372.53238,462
12/24/201472.5072.8872.4372.47165,248
12/23/201472.8272.8272.0572.54412,257
12/22/201471.7372.8671.7172.84388,120
12/19/201471.8471.9971.1171.521,065,039
12/18/201471.0071.9570.7971.93498,326
12/17/201469.5370.7669.0070.66604,749
12/16/201469.5070.3769.2069.53661,000
12/15/201469.7770.3169.2369.51684,544
12/12/201469.0970.1369.0069.69493,724
12/11/201469.3569.5169.0169.42386,558
12/10/201469.8069.8768.7869.01329,047
12/9/201469.3469.8669.2169.80342,513
12/8/201469.4670.4169.3469.61422,828
12/5/201469.1569.6868.8469.46439,799
12/4/201468.5369.5268.2769.50493,220
12/3/201468.2369.1068.2068.64499,051
12/2/201468.4568.7268.0468.48608,717
12/1/201468.1668.6267.7868.45479,475
11/28/201467.7768.5667.7068.14219,659
11/26/201466.8767.8466.8367.79351,877
11/25/201466.4667.1466.2766.90457,625
11/24/201466.5066.8866.3966.52344,707
11/21/201466.4966.6865.9666.32410,204
11/20/201466.0066.1565.6965.92234,084
11/19/201466.5366.6066.0266.12280,457
11/18/201466.0566.7266.0566.53369,471
11/17/201466.0066.3465.7766.05475,532
11/14/201466.6966.8265.8766.05406,429
11/13/201466.6967.1866.5366.65364,359
11/12/201466.9066.9966.2766.40356,783
11/11/201467.2367.3366.5367.00386,223
11/10/201467.0467.5666.9167.17369,735
11/7/201467.0667.2866.6067.08637,781
11/6/201468.0768.2266.8967.06541,375
11/5/201468.4768.4767.6668.10276,177
11/4/201468.3768.4267.4868.19438,011
11/3/201467.6168.5667.5668.39720,381
10/31/201467.1367.7266.9367.72662,595
10/30/201465.7266.9565.5466.93420,568
10/29/201465.7266.1165.3465.72537,054
10/28/201465.6265.9565.3965.95336,402
10/27/201465.4265.6465.1865.56366,586
10/24/201465.5065.6165.1465.36376,900
10/23/201465.7565.9865.1265.45504,733
10/22/201465.2565.8265.2565.35371,643
10/21/201465.4065.4765.0165.25553,291
10/20/201464.7765.3564.5665.35458,449
10/17/201464.6064.9763.8464.77608,175
10/16/201464.2264.4963.5364.17642,872
10/15/201464.8865.1263.9764.56724,926
10/14/201464.3065.0064.0864.39895,738
10/13/201464.4364.7963.9864.01865,740
10/10/201464.9265.6864.4564.46626,817
10/9/201465.6066.0264.9564.95541,637
10/8/201463.8965.6263.8665.60550,588
10/7/201464.0864.6263.8863.92339,690
10/6/201464.0064.4963.8564.23604,774
10/3/201463.8964.2263.6264.03210,199
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center