$59.66 0.00 (%) W.P. Carey Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201659.3259.9959.1159.66374,130
12/7/201658.5959.5658.5259.52412,563
12/6/201657.9058.7857.9058.44352,028
12/5/201657.6057.9656.8757.89355,024
12/2/201656.5357.6356.4157.62331,172
12/1/201657.7557.8555.9756.19545,262
11/30/201658.8959.0057.8858.12747,069
11/29/201659.3159.7959.0859.44368,195
11/28/201658.8859.6258.7559.21355,719
11/25/201658.7059.3358.7058.99127,637
11/23/201658.5559.1358.2958.69292,773
11/22/201658.3859.1658.1259.09283,935
11/21/201658.3058.7258.1058.20303,707
11/18/201657.2658.2557.2658.08402,029
11/17/201657.7258.4256.9757.07473,782
11/16/201657.5757.9257.2557.74455,795
11/15/201658.8859.2257.2157.67407,674
11/14/201657.4258.7356.6358.70461,188
11/11/201656.6958.1956.6757.50283,143
11/10/201657.8557.8555.7756.70954,021
11/9/201657.9158.3157.0057.78555,498
11/8/201658.8659.0558.5358.94324,728
11/7/201658.7759.1558.2358.80396,868
11/4/201657.3758.3057.0757.91335,490
11/3/201658.7659.3057.2857.55397,634
11/2/201659.4459.5658.6858.74368,555
11/1/201660.6660.8559.0859.44316,866
10/31/201660.0660.7760.0460.74357,520
10/28/201660.0860.5059.6859.98241,011
10/27/201661.2861.2859.7059.94375,954
10/26/201662.1062.2261.0661.30259,541
10/25/201662.5862.8462.4162.53202,196
10/24/201662.8463.3062.3062.82210,163
10/21/201662.0762.5561.7662.51328,161
10/20/201662.2262.7362.0462.32188,693
10/19/201662.1462.5161.8062.45219,960
10/18/201662.2062.5761.8662.25135,692
10/17/201661.9762.2961.7161.74236,390
10/14/201662.6062.8561.8061.80275,644
10/13/201661.2662.5661.2662.45496,711
10/12/201661.3761.6561.3661.54251,737
10/11/201661.5962.0561.1661.35295,418
10/10/201661.5962.0761.5361.81185,143
10/7/201661.9562.3961.2461.51406,658
10/6/201661.7061.8861.0761.54579,884
10/5/201663.0863.5661.6761.72402,429
10/4/201663.7863.8062.7863.16391,555
10/3/201664.2964.3563.3963.81418,499
9/30/201665.6665.8564.4864.53475,913
9/29/201666.0266.0265.1965.39344,174
9/28/201666.5866.9866.0766.92371,893
9/27/201667.6467.6466.2566.42244,695
9/26/201666.9667.5866.7667.35328,631
9/23/201667.0067.2065.9567.07414,531
9/22/201666.9367.4266.7567.16361,851
9/21/201665.1566.2864.3766.24318,141
9/20/201665.6065.6364.7564.90204,844
9/19/201664.6565.2764.5065.17267,184
9/16/201664.5564.6564.1564.30652,580
9/15/201664.3164.7663.9864.65242,335
9/14/201664.1964.6163.8364.16278,190
9/13/201665.1465.1863.8564.01442,007
9/12/201664.2965.8364.1065.54377,036
9/9/201666.4566.7964.6464.65484,656
9/8/201667.7968.0567.0967.21224,740
9/7/201667.4068.2567.1968.25403,299
9/6/201666.6167.5166.4667.48347,195
9/2/201666.1567.3766.1566.52263,544
9/1/201666.5766.6065.6265.84379,725
8/31/201666.1666.8266.0566.65370,052
8/30/201666.6366.7066.0466.42239,971
8/29/201666.4567.0266.2566.56230,039
8/26/201666.8167.1265.5866.12394,013
8/25/201666.2067.1466.0766.73257,047
8/24/201666.6566.6565.8466.58307,341
8/23/201667.4267.8766.5566.73353,431
8/22/201666.7567.2766.5167.08322,966
8/19/201666.9066.9066.3166.66204,532
8/18/201667.1967.5866.7866.99223,332
8/17/201666.7067.2566.0967.22326,266
8/16/201667.6367.6366.5966.62423,653
8/15/201668.6068.7067.9467.99523,977
8/12/201668.6069.1268.3968.62402,890
8/11/201669.6969.7368.4368.67309,045
8/10/201669.8670.1569.6269.80264,911
8/9/201669.3969.8768.7969.82515,320
8/8/201669.7969.8669.3469.47261,283
8/5/201670.2570.3669.3769.92376,592
8/4/201671.9072.5370.0070.25369,638
8/3/201671.5071.8270.9171.40277,119
8/2/201672.6372.7471.4071.58257,970
8/1/201672.6672.8772.3272.87280,898
7/29/201671.6972.8971.6572.65355,732
7/28/201670.9471.9770.8171.91246,978
7/27/201671.1971.2370.4171.02245,070
7/26/201671.6171.6571.0571.36261,255
7/25/201671.6071.8271.0771.60215,157
7/22/201670.8971.8070.8071.60400,761
7/21/201670.0470.8270.0470.80351,815
7/20/201670.0570.0569.7070.02277,920
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center