$65.80 -1.35 (%) W.P. Carey Inc - NYSE

Sep. 23, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center