W.P. Carey Inc $66.26

down -0.58


30/7/2014 04:05 PM  |  NYSE : WPC  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPC historical data

Date Open High Low Close Volume
7/30/201466.7466.8065.8366.26266,211
7/29/201466.4767.1466.3266.84290,585
7/28/201466.4666.7566.3466.57280,225
7/25/201466.2766.6166.1266.47252,749
7/24/201466.5966.7966.3666.39193,773
7/23/201466.4566.6566.3566.62204,692
7/22/201466.6366.7466.3966.45285,280
7/21/201465.9466.6865.7066.54406,014
7/18/201465.5266.0965.5266.09267,201
7/17/201465.8365.9165.3965.41339,239
7/16/201465.9166.0865.7065.91366,965
7/15/201465.8766.2265.6565.77613,452
7/14/201465.0465.8564.8765.65443,332
7/11/201464.6565.0664.6465.03441,446
7/10/201464.2764.9764.2564.67494,246
7/9/201464.0464.4863.8264.44334,430
7/8/201463.7864.3763.7663.98378,079
7/7/201463.9064.0463.7563.87304,238
7/3/201464.3664.4763.7563.96173,143
7/2/201464.3864.4263.9864.40314,915
7/1/201464.4464.5663.8864.34321,541
6/30/201464.5064.8264.0964.40549,691
6/27/201464.2765.0064.1964.312,100,529
6/26/201464.4664.5263.8864.24436,547
6/25/201465.2065.4765.0165.36547,300
6/24/201465.1365.6765.1365.29562,654
6/23/201465.5065.8565.2065.32762,500
6/20/201464.8265.3764.7665.361,159,260
6/19/201464.4965.0964.4165.05422,976
6/18/201463.9364.6763.9364.49536,177
6/17/201463.6564.2063.6563.99357,667
6/16/201463.6864.1663.4663.66470,264
6/13/201463.6463.9263.1763.55281,746
6/12/201463.7063.9363.3363.73424,784
6/11/201463.6964.1363.4063.70521,449
6/10/201464.1264.4463.5263.69516,286
6/9/201465.0965.3064.0464.05460,050
6/6/201465.0065.1464.6664.99289,761
6/5/201463.9265.0063.8664.98401,952
6/4/201463.7264.0763.4263.98303,163
6/3/201463.7364.0563.6563.68381,518
6/2/201463.7463.9063.4563.81461,921
5/30/201463.0863.8763.0063.64536,886
5/29/201463.2263.3962.8563.33429,879
5/28/201463.3363.3562.6063.09339,409
5/27/201462.8563.3562.6663.35480,033
5/23/201461.9362.4961.9362.48315,433
5/22/201461.9562.2461.7961.84475,102
5/21/201462.0162.2461.5561.85392,711
5/20/201462.3662.6561.7661.77422,765
5/19/201462.3962.6562.0462.50507,176
5/16/201462.0962.4961.5562.43464,725
5/15/201461.8962.0061.3561.98476,358
5/14/201461.1562.0361.1061.89600,540
5/13/201461.6261.9060.9561.15418,706
5/12/201461.4061.6461.1161.59321,647
5/9/201461.2361.3961.0361.23313,142
5/8/201461.2461.8461.1061.41677,314
5/7/201461.2161.7261.0361.70503,272
5/6/201461.6761.6761.0861.37301,481
5/5/201461.4761.8561.2061.65409,609
5/2/201461.5061.8361.2161.76354,047
5/1/201461.3361.6060.9061.56454,454
4/30/201461.2461.4861.0061.48344,560
4/29/201461.1061.7761.1061.20292,815
4/28/201460.8561.2660.5561.14375,742
4/25/201461.2261.2360.7660.87368,806
4/24/201461.3861.5761.0161.33516,447
4/23/201461.0561.8660.8161.38933,283
4/22/201460.3061.3260.1161.05562,132
4/21/201459.9960.5759.9960.40714,815
4/17/201460.1460.3559.7060.04475,367
4/16/201459.9060.4759.9060.33494,433
4/15/201459.9060.0459.5559.80553,019
4/14/201459.4359.9559.0559.54342,823
4/11/201459.4459.7059.0759.20515,598
4/10/201460.1760.6859.3659.54547,311
4/9/201459.9460.1759.6859.86729,439
4/8/201459.4060.1359.3659.95570,591
4/7/201459.8060.5559.3559.46541,544
4/4/201459.8260.4459.5659.78578,037
4/3/201460.3860.6959.5559.83494,168
4/2/201460.1860.7060.0360.66530,866
4/1/201460.0660.4459.5560.21591,443
3/31/201459.9960.3259.6360.07589,173
3/28/201459.4860.0059.4059.58509,905
3/27/201459.5860.3559.2659.49901,786
3/26/201461.5961.5960.4360.49810,624
3/25/201461.4861.9261.1161.61535,954
3/24/201461.7162.3761.0361.41799,230
3/21/201462.0362.6361.4361.463,135,662
3/20/201461.6762.1161.4162.06763,675
3/19/201462.8063.0061.9762.08603,840
3/18/201462.6363.3762.5762.96616,950
3/17/201463.2263.4762.4862.66578,217
3/14/201462.8563.3462.7563.19557,467
3/13/201463.2863.6062.4962.90726,378
3/12/201462.8363.7462.4763.28664,806
3/11/201462.4063.8262.4063.21819,595
3/10/201462.9463.9362.2662.52922,280
Trading Center