$63.75 -0.36 (%) W.P. Carey Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPC historical data

Date Open High Low Close Volume
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
5/5/201661.7562.9960.9161.86363,401
5/4/201661.3062.5761.1162.48297,738
5/3/201661.7361.9961.1361.60190,641
5/2/201661.2261.9861.0961.81256,178
4/29/201661.5661.6060.5361.09245,098
4/28/201661.4061.8961.2161.77171,508
4/27/201662.0162.1361.4061.74257,141
4/26/201661.7462.3261.5762.18273,753
4/25/201660.4061.7560.3061.74284,201
4/22/201660.4260.9460.2660.80264,298
4/21/201661.4761.5060.0060.34240,925
4/20/201662.2162.3561.3561.50192,830
4/19/201662.3362.5061.9762.33203,292
4/18/201662.3962.5761.8862.29225,138
4/15/201661.9962.5761.7062.37377,845
4/14/201661.2561.6560.8961.55250,076
4/13/201661.8061.8561.0161.47224,643
4/12/201661.0161.9060.9261.79347,646
4/11/201661.0261.3460.7660.83274,203
4/8/201660.8961.2160.7161.00203,211
4/7/201661.2361.3660.2860.63270,861
4/6/201660.9161.8060.9161.49240,791
4/5/201661.4261.7659.2561.22201,902
4/4/201661.8162.0961.6161.82208,724
4/1/201661.9662.1361.5261.79275,224
3/31/201661.3662.2761.3662.24301,767
3/30/201662.0062.0061.2161.50357,854
3/29/201660.6461.8460.5061.83367,780
3/28/201661.6161.8760.7761.75359,009
3/24/201661.0361.5060.5161.44282,526
3/23/201661.8862.1261.2061.20307,784
3/22/201661.2361.9061.0661.70292,260
3/21/201661.5061.7061.1761.50263,442
3/18/201661.4761.6261.0561.35548,023
3/17/201660.0561.2860.0261.18305,946
3/16/201659.6860.5159.3160.27288,369
3/15/201659.7559.9559.3859.78180,525
3/14/201660.4960.6359.7160.08448,642
3/11/201659.3159.9859.2059.98236,582
3/10/201659.3359.5658.3458.80289,957
3/9/201659.1159.6158.9559.03191,095
3/8/201659.3759.5958.6358.88253,777
3/7/201659.1059.5658.9759.50280,498
3/4/201659.4059.6159.1259.42332,657
3/3/201658.4359.1258.2259.12345,620
3/2/201658.3158.5557.7958.08282,923
3/1/201657.0958.6256.7758.56398,914
2/29/201656.5557.3356.4556.69401,896
2/26/201657.0257.7256.5056.50388,761
2/25/201657.4357.6555.7656.79404,621
2/24/201654.9155.3154.3755.13268,052
2/23/201655.3355.9955.0955.20238,723
2/22/201655.4855.9155.2855.47241,302
2/19/201654.6855.4454.6854.89279,177
2/18/201654.4055.0254.2254.93240,723
2/17/201654.0054.7753.9754.32316,990
2/16/201653.3553.9253.1853.92365,112
2/12/201652.1153.3552.1153.00531,393
2/11/201653.0553.9351.1251.871,067,802
2/10/201656.1156.7755.8555.89196,165
2/9/201655.8156.4355.3755.90356,258
2/8/201657.3357.4056.0056.66346,735
2/5/201658.1358.3557.5757.72217,068
2/4/201658.1858.5657.8058.35172,620
2/3/201658.0058.6157.6558.38201,274
2/2/201658.4958.4957.5057.86208,750
2/1/201657.9958.9957.5058.46286,268
1/29/201657.5858.4457.1658.25390,520
1/28/201657.1058.0056.7956.97275,167
1/27/201657.9357.9356.4356.80328,513
1/26/201656.7258.1556.6558.15420,687
1/25/201656.8657.9556.2756.33257,893
1/22/201656.4957.2155.9157.06283,744
1/21/201655.2956.0554.7955.14267,298
1/20/201655.9155.9153.9254.99585,205
1/19/201657.1457.3556.1256.48326,727
1/15/201656.7556.7555.5156.54381,136
1/14/201656.7557.2756.2256.83368,207
1/13/201657.6558.4556.4856.63333,321
1/12/201658.5558.5557.3757.66388,639
1/11/201658.2258.4657.7558.02471,634
1/8/201659.2959.6258.0358.13303,984
1/7/201659.8360.0759.1759.17409,176
1/6/201659.7660.5859.2560.54435,708
1/5/201658.9660.3858.9659.97380,770
1/4/201658.6358.9958.3658.96353,045
12/31/201559.4159.6358.7359.00386,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center