$71.93 +1.27 (%) W.P. Carey Inc - NYSE

Dec. 18, 2014 | 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
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
10/2/201463.9364.4063.6263.78330,362
10/1/201463.7664.3063.6064.08482,718
9/30/201464.4364.7063.6963.77568,735
9/29/201464.2064.5863.7964.50450,463
9/26/201463.4264.5863.3364.43635,406
9/25/201464.3864.6263.5064.093,419,371
9/24/201465.5665.9665.0065.08995,059
9/23/201466.4866.6365.7765.80665,556
9/22/201467.8668.1367.0667.15294,906
9/19/201467.2368.0067.2367.991,699,748
9/18/201467.5767.6666.8966.98363,728
9/17/201467.6868.1567.4967.57320,298
9/16/201466.8867.6966.8867.50338,403
9/15/201467.3567.6166.8967.02286,945
9/12/201468.9069.0566.9667.31453,778
9/11/201468.6069.2068.5469.16325,289
9/10/201469.4669.4768.7868.93423,376
9/9/201470.0270.0369.5069.67369,782
9/8/201469.5570.0469.4770.02383,919
9/5/201468.2869.6568.2869.64352,008
9/4/201468.3368.5268.0068.24280,694
9/3/201468.4968.6068.1968.33284,723
9/2/201468.2868.4868.1068.36251,032
8/29/201468.2668.6168.1768.28280,948
8/28/201468.3068.3768.0668.37163,409
8/27/201468.2868.4967.9668.32185,193
8/26/201468.5568.7768.2668.38183,487
8/25/201468.9269.0068.1468.39211,831
8/22/201468.9168.9968.3168.81213,097
8/21/201468.8569.1268.7869.04265,496
8/20/201468.3668.8668.2768.62348,997
8/19/201468.9068.9268.1768.55357,005
8/18/201468.6368.9568.4168.69445,730
8/15/201468.3168.4768.0268.30400,206
8/14/201468.5468.5768.0968.40289,160
8/13/201468.2168.7868.1968.54324,764
8/12/201468.0168.3067.7467.86219,411
8/11/201467.5068.2767.3267.90324,244
8/8/201466.9067.3666.7267.36344,343
8/7/201466.8167.4566.5666.89296,726
8/6/201466.3066.8866.0766.79439,730
8/5/201467.0167.3066.1366.30405,732
8/4/201465.6266.0865.2866.00253,660
8/1/201465.4665.9065.1365.47341,602
7/31/201466.0066.2765.7265.73274,642
7/30/201466.7466.8065.8366.26266,211
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center