$55.65 -1.01 (%) W.P. Carey Inc - NYSE

Feb. 9, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPC historical data

Date Open High Low Close Volume
2/8/201657.3357.4056.0056.66346,735
2/5/201658.1358.3557.5757.72217,068
2/4/201658.1858.5657.8058.35172,620
2/3/201658.0058.6157.6558.38201,274
2/2/201658.4958.4957.5057.86208,750
2/1/201657.9958.9957.5058.46286,268
1/29/201657.5858.4457.1658.25390,520
1/28/201657.1058.0056.7956.97275,167
1/27/201657.9357.9356.4356.80328,513
1/26/201656.7258.1556.6558.15420,687
1/25/201656.8657.9556.2756.33257,893
1/22/201656.4957.2155.9157.06283,744
1/21/201655.2956.0554.7955.14267,298
1/20/201655.9155.9153.9254.99585,205
1/19/201657.1457.3556.1256.48326,727
1/15/201656.7556.7555.5156.54381,136
1/14/201656.7557.2756.2256.83368,207
1/13/201657.6558.4556.4856.63333,321
1/12/201658.5558.5557.3757.66388,639
1/11/201658.2258.4657.7558.02471,634
1/8/201659.2959.6258.0358.13303,984
1/7/201659.8360.0759.1759.17409,176
1/6/201659.7660.5859.2560.54435,708
1/5/201658.9660.3858.9659.97380,770
1/4/201658.6358.9958.3658.96353,045
12/31/201559.4159.6358.7359.00386,328
12/30/201560.0060.4159.5959.62276,128
12/29/201559.9560.3459.6860.07433,132
12/28/201559.9061.2659.6360.84511,650
12/24/201560.1560.3359.8060.15174,510
12/23/201559.9560.1459.7260.10240,650
12/22/201559.2560.0759.1859.72376,989
12/21/201560.1660.3959.1159.51317,040
12/18/201561.0761.0759.7359.77462,069
12/17/201561.1161.3660.6060.97298,665
12/16/201560.0061.1159.8660.97494,974
12/15/201560.0060.2459.6359.94364,432
12/14/201559.0059.7558.3859.68482,418
12/11/201558.7959.5758.2859.11679,371
12/10/201560.5260.7160.0360.06149,386
12/9/201560.6761.2360.2360.53219,193
12/8/201560.8061.2560.7461.03273,736
12/7/201560.8161.0760.3260.99239,127
12/4/201560.4661.4360.3760.98226,251
12/3/201561.4661.4660.0660.38294,917
12/2/201562.5662.5661.3161.46426,034
12/1/201562.1362.7362.1162.67305,444
11/30/201562.4462.4461.5661.87471,743
11/27/201561.5762.2261.5162.22122,040
11/25/201561.5561.8061.2561.58169,421
11/24/201561.4861.6260.8061.46224,093
11/23/201561.7161.9361.4261.77246,444
11/20/201561.2561.9861.1661.83395,849
11/19/201561.0061.4260.8861.22365,182
11/18/201560.7761.1360.3160.95357,325
11/17/201560.4160.8760.3360.55180,469
11/16/201559.9960.6259.6860.61224,811
11/13/201560.9561.1159.7859.94286,650
11/12/201561.6061.8060.6560.74297,692
11/11/201561.3061.8161.0761.66262,184
11/10/201560.7861.4160.7661.28301,813
11/9/201561.6461.7460.3760.86419,456
11/6/201563.9963.9961.6861.99538,479
11/5/201563.6164.6763.4064.61345,877
11/4/201564.6564.9364.0364.25303,354
11/3/201563.6565.1963.6564.49525,366
11/2/201563.3064.4663.3064.43370,395
10/30/201564.0164.1763.3763.37429,204
10/29/201563.4764.0763.1563.94289,862
10/28/201564.0064.4262.6363.79439,194
10/27/201564.0064.3163.6464.00372,447
10/26/201563.6764.1463.3264.10665,335
10/23/201563.9264.0463.3163.72263,276
10/22/201563.5864.0063.0463.88414,035
10/21/201562.6663.6362.3763.44508,185
10/20/201562.2262.7262.0462.69214,350
10/19/201561.5062.3461.5062.34268,770
10/16/201561.0761.5560.8561.46283,170
10/15/201560.7360.8760.2360.87381,064
10/14/201560.5260.9660.1460.23274,220
10/13/201560.5061.0960.1360.50213,006
10/12/201560.1461.0360.1460.71307,958
10/9/201560.1060.5159.6460.11282,524
10/8/201559.3960.2459.2460.12278,534
10/7/201558.6759.4958.5159.48286,899
10/6/201558.8059.0558.4258.52249,368
10/5/201558.2358.9158.2358.77304,235
10/2/201557.5458.1257.2558.12456,093
10/1/201558.0158.1157.2657.83278,941
9/30/201557.5257.8357.1957.81316,249
9/29/201556.7857.5056.7857.19311,721
9/28/201557.7657.9656.5856.97378,172
9/25/201559.1059.4158.7958.88315,747
9/24/201558.9559.2458.3359.04380,869
9/23/201558.8859.3158.7659.05189,673
9/22/201559.3759.8458.6458.76361,876
9/21/201559.2260.1159.2259.87326,571
9/18/201558.1259.3658.0559.23901,359
9/17/201558.0059.6557.6858.69307,216
9/16/201557.3058.1957.2958.02240,748
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center