$72.65 +0.74 (%) W.P. Carey Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/19/201669.8770.0369.5970.03250,525
7/18/201669.9469.9469.5669.82231,638
7/15/201669.8369.8569.3069.82388,210
7/14/201670.0870.1269.4069.63396,048
7/13/201669.7870.5169.5870.28538,487
7/12/201670.0070.0969.2769.94397,911
7/11/201669.2669.9168.7369.83347,218
7/8/201668.7068.9768.2468.94554,004
7/7/201669.1469.1467.7868.29741,329
7/6/201669.3069.4568.9269.18572,000
7/5/201669.1069.6569.0669.63473,181
7/1/201669.5069.8669.0769.25749,995
6/30/201669.0569.4468.5669.42563,808
6/29/201668.5469.2468.4169.00524,397
6/28/201667.6068.2967.3068.14646,076
6/27/201668.2868.6067.7567.98699,298
6/24/201667.6169.2867.5068.81729,261
6/23/201668.7569.2068.6268.97436,006
6/22/201668.4168.5068.0368.50397,486
6/21/201667.9068.4867.5768.30352,152
6/20/201668.0068.4967.8067.90464,182
6/17/201667.9468.1267.4067.62883,321
6/16/201667.1667.7866.8767.70221,637
6/15/201667.1467.7267.0067.30216,084
6/14/201667.5067.5866.7467.00241,991
6/13/201667.6268.1667.4567.58336,374
6/10/201667.2267.7867.1767.61244,048
6/9/201667.3667.7866.9167.61302,993
6/8/201666.2267.4166.0367.40346,855
6/7/201665.5566.6165.2866.07515,423
6/6/201665.6366.1365.1665.59311,812
6/3/201665.4665.9665.2165.70315,816
6/2/201664.6765.2964.5165.18354,987
6/1/201664.0665.0063.9764.98347,472
5/31/201664.3064.4163.6964.11371,732
5/27/201664.1864.5464.0164.27170,507
5/26/201663.6364.0963.3864.08342,603
5/25/201664.2364.2963.4163.75264,710
5/24/201663.4664.2163.3764.11314,911
5/23/201662.8563.1062.5863.04255,267
5/20/201662.0762.7862.0762.69311,266
5/19/201662.1162.4261.5962.05246,002
5/18/201662.8263.3361.7062.42230,696
5/17/201664.1164.2662.6463.03341,082
5/16/201663.2664.4263.2564.36264,432
5/13/201663.7363.7662.8363.34211,984
5/12/201663.4263.9862.9763.93298,783
5/11/201663.8363.9162.7263.11302,042
5/10/201664.0064.2763.7363.82221,039
5/9/201663.0863.8963.0263.89300,465
5/6/201662.0163.0061.6263.00338,195
5/5/201661.7562.9960.9161.86363,401
5/4/201661.3062.5761.1162.48297,738
5/3/201661.7361.9961.1361.60190,641
5/2/201661.2261.9861.0961.81256,178
4/29/201661.5661.6060.5361.09245,098
4/28/201661.4061.8961.2161.77171,508
4/27/201662.0162.1361.4061.74257,141
4/26/201661.7462.3261.5762.18273,753
4/25/201660.4061.7560.3061.74284,201
4/22/201660.4260.9460.2660.80264,298
4/21/201661.4761.5060.0060.34240,925
4/20/201662.2162.3561.3561.50192,830
4/19/201662.3362.5061.9762.33203,292
4/18/201662.3962.5761.8862.29225,138
4/15/201661.9962.5761.7062.37377,845
4/14/201661.2561.6560.8961.55250,076
4/13/201661.8061.8561.0161.47224,643
4/12/201661.0161.9060.9261.79347,646
4/11/201661.0261.3460.7660.83274,203
4/8/201660.8961.2160.7161.00203,211
4/7/201661.2361.3660.2860.63270,861
4/6/201660.9161.8060.9161.49240,791
4/5/201661.4261.7659.2561.22201,902
4/4/201661.8162.0961.6161.82208,724
4/1/201661.9662.1361.5261.79275,224
3/31/201661.3662.2761.3662.24301,767
3/30/201662.0062.0061.2161.50357,854
3/29/201660.6461.8460.5061.83367,780
3/28/201661.6161.8760.7761.75359,009
3/24/201661.0361.5060.5161.44282,526
3/23/201661.8862.1261.2061.20307,784
3/22/201661.2361.9061.0661.70292,260
3/21/201661.5061.7061.1761.50263,442
3/18/201661.4761.6261.0561.35548,023
3/17/201660.0561.2860.0261.18305,946
3/16/201659.6860.5159.3160.27288,369
3/15/201659.7559.9559.3859.78180,525
3/14/201660.4960.6359.7160.08448,642
3/11/201659.3159.9859.2059.98236,582
3/10/201659.3359.5658.3458.80289,957
3/9/201659.1159.6158.9559.03191,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center