$58.83 -0.37 (%) W.P. Carey Inc - NYSE

Jun. 29, 2015 | 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
6/29/201559.0259.3758.7358.83710,340
6/26/201558.6659.3658.1559.20595,754
6/25/201560.6260.8259.3659.63993,600
6/24/201561.9461.9961.0661.09459,769
6/23/201561.2662.0061.2361.85472,436
6/22/201562.4162.5061.1761.26502,170
6/19/201562.8762.8762.0362.32646,725
6/18/201562.1762.8362.1262.40474,494
6/17/201561.5062.1261.1662.11400,455
6/16/201561.5061.6961.2361.50522,572
6/15/201561.8061.8561.3061.45384,974
6/12/201561.7662.1761.6261.84236,399
6/11/201561.7761.9261.3261.85418,863
6/10/201561.4462.1761.1561.55366,049
6/9/201561.3161.7461.1661.29328,594
6/8/201561.5861.6561.0761.27403,967
6/5/201561.8462.2861.5361.62588,783
6/4/201562.7163.1461.6762.60640,499
6/3/201563.4063.4062.5662.63555,265
6/2/201563.7963.7963.0263.50394,475
6/1/201564.0064.1863.6063.86556,468
5/29/201563.8064.3363.5463.691,076,289
5/28/201563.7363.9963.3963.86492,716
5/27/201563.1063.9063.0663.85367,026
5/26/201563.7663.9863.0063.04417,606
5/22/201563.3763.9463.2063.77420,365
5/21/201563.3963.5863.0563.31329,010
5/20/201563.7763.9163.2863.48311,663
5/19/201563.7564.1563.2263.45443,535
5/18/201564.2564.9163.1164.09644,021
5/15/201564.2764.9864.2764.73317,372
5/14/201563.5664.5563.3764.27320,236
5/13/201563.9864.4063.0263.16374,821
5/12/201563.2063.7662.6163.54343,028
5/11/201564.2564.7063.2763.51263,803
5/8/201564.4765.3864.3464.38334,427
5/7/201563.0264.1762.8663.86386,905
5/6/201563.0863.3062.6163.10430,112
5/5/201564.1564.2562.7263.08405,465
5/4/201563.9764.4663.9264.27309,515
5/1/201563.6164.5263.6063.90373,233
4/30/201564.6564.7563.1163.48609,554
4/29/201565.5565.9064.5364.77429,999
4/28/201566.1166.3865.6165.74264,764
4/27/201566.2666.7166.0066.09309,312
4/24/201565.6066.5665.4666.28276,202
4/23/201565.6065.7665.3165.45203,337
4/22/201565.3665.8365.2765.58218,643
4/21/201565.7566.1265.3665.38210,713
4/20/201565.5065.8865.1665.39374,149
4/17/201565.7266.0465.1165.42276,754
4/16/201565.3566.0765.0465.72456,745
4/15/201566.6167.0165.2265.35804,530
4/14/201566.2966.7966.1966.61340,956
4/13/201566.9267.0566.1866.18355,544
4/10/201567.6668.2666.5866.92312,457
4/9/201568.4468.4767.0067.21324,136
4/8/201568.2968.9368.1368.67254,156
4/7/201569.3369.3968.2368.24206,760
4/6/201568.7269.4768.6069.33316,322
4/2/201568.0668.8867.9968.72300,176
4/1/201568.0468.3867.4768.03349,624
3/31/201567.8068.5367.4368.00508,151
3/30/201567.4168.0667.3767.90383,798
3/27/201567.8367.8866.9567.48292,851
3/26/201569.0569.3668.3368.49355,680
3/25/201570.3670.7668.9469.19317,946
3/24/201570.5170.8069.9570.15347,790
3/23/201570.8171.4570.6770.82360,283
3/20/201569.7071.1669.7070.82952,987
3/19/201569.5970.0669.2869.34337,813
3/18/201568.8270.1567.9169.89551,585
3/17/201568.1068.8367.9168.80416,602
3/16/201568.0068.7967.7068.34392,037
3/13/201567.3267.8467.0167.76342,885
3/12/201566.6667.7066.3667.34351,596
3/11/201566.4966.4966.0066.18273,432
3/10/201566.5366.8066.1066.39368,784
3/9/201565.9666.6165.5666.55529,170
3/6/201567.8567.9765.4665.92724,186
3/5/201569.3369.5368.3568.55263,588
3/4/201569.0069.2768.5368.74261,019
3/3/201569.5069.7168.6169.25323,729
3/2/201568.6069.7268.6069.61663,505
2/27/201568.2368.6067.5968.58930,012
2/26/201568.7169.6467.8268.08530,471
2/25/201569.3269.8168.8969.17465,349
2/24/201571.9872.0069.2569.45672,297
2/23/201571.1471.9170.8471.73383,766
2/20/201569.7671.0569.6371.05308,125
2/19/201570.6070.8269.7269.86278,319
2/18/201570.2370.9469.7970.84368,122
2/17/201570.7871.4670.2770.36409,712
2/13/201571.3671.3870.2670.82475,518
2/12/201569.8171.5869.2471.46656,339
2/11/201569.0869.4768.8269.35303,081
2/10/201569.1769.4768.2269.11476,338
2/9/201569.4270.4169.0369.09481,769
2/6/201571.9772.2469.3769.73571,036
2/5/201571.3072.2771.1772.13434,930
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!