$63.10 +0.02 (%) W.P. Carey Inc - NYSE

May. 6, 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
5/6/201563.0863.3062.6163.10430,112
5/5/201564.1564.2562.7263.08405,465
5/4/201563.9764.4663.9264.27309,515
5/1/201563.6164.5263.6063.90373,233
4/30/201564.6564.7563.1163.48609,554
4/29/201565.5565.9064.5364.77429,999
4/28/201566.1166.3865.6165.74264,764
4/27/201566.2666.7166.0066.09309,312
4/24/201565.6066.5665.4666.28276,202
4/23/201565.6065.7665.3165.45203,337
4/22/201565.3665.8365.2765.58218,643
4/21/201565.7566.1265.3665.38210,713
4/20/201565.5065.8865.1665.39374,149
4/17/201565.7266.0465.1165.42276,754
4/16/201565.3566.0765.0465.72456,745
4/15/201566.6167.0165.2265.35804,530
4/14/201566.2966.7966.1966.61340,956
4/13/201566.9267.0566.1866.18355,544
4/10/201567.6668.2666.5866.92312,457
4/9/201568.4468.4767.0067.21324,136
4/8/201568.2968.9368.1368.67254,156
4/7/201569.3369.3968.2368.24206,760
4/6/201568.7269.4768.6069.33316,322
4/2/201568.0668.8867.9968.72300,176
4/1/201568.0468.3867.4768.03349,624
3/31/201567.8068.5367.4368.00508,151
3/30/201567.4168.0667.3767.90383,798
3/27/201567.8367.8866.9567.48292,851
3/26/201569.0569.3668.3368.49355,680
3/25/201570.3670.7668.9469.19317,946
3/24/201570.5170.8069.9570.15347,790
3/23/201570.8171.4570.6770.82360,283
3/20/201569.7071.1669.7070.82952,987
3/19/201569.5970.0669.2869.34337,813
3/18/201568.8270.1567.9169.89551,585
3/17/201568.1068.8367.9168.80416,602
3/16/201568.0068.7967.7068.34392,037
3/13/201567.3267.8467.0167.76342,885
3/12/201566.6667.7066.3667.34351,596
3/11/201566.4966.4966.0066.18273,432
3/10/201566.5366.8066.1066.39368,784
3/9/201565.9666.6165.5666.55529,170
3/6/201567.8567.9765.4665.92724,186
3/5/201569.3369.5368.3568.55263,588
3/4/201569.0069.2768.5368.74261,019
3/3/201569.5069.7168.6169.25323,729
3/2/201568.6069.7268.6069.61663,505
2/27/201568.2368.6067.5968.58930,012
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center