NYSE - Nasdaq Real Time Price USD

W. P. Carey Inc. (WPC)

56.21 +1.56 (+2.85%)
At close: April 19 at 4:00 PM EDT
55.73 -0.48 (-0.85%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 54.77 56.22 54.74 56.21 56.21 1,277,300
Apr 18, 2024 53.81 54.71 53.49 54.65 54.65 1,189,900
Apr 17, 2024 53.53 54.05 53.38 53.51 53.51 1,080,300
Apr 16, 2024 53.80 53.92 53.09 53.32 53.32 1,279,800
Apr 15, 2024 54.96 55.61 53.79 54.01 54.01 1,246,100
Apr 12, 2024 55.61 55.84 54.95 54.97 54.97 1,151,200
Apr 11, 2024 56.19 56.27 55.51 55.58 55.58 1,385,700
Apr 10, 2024 56.31 56.67 55.19 55.66 55.66 1,325,100
Apr 9, 2024 56.01 57.77 56.01 57.76 57.76 1,160,200
Apr 8, 2024 55.37 56.06 55.18 56.00 56.00 725,700
Apr 5, 2024 54.81 55.39 54.53 55.27 55.27 756,600
Apr 4, 2024 55.32 55.89 54.87 55.10 55.10 766,600
Apr 3, 2024 54.96 55.35 54.82 54.94 54.94 854,200
Apr 2, 2024 55.71 55.89 54.87 55.15 55.15 1,035,000
Apr 1, 2024 56.28 56.37 55.68 56.07 56.07 772,800
Mar 28, 2024 56.15 56.61 55.98 56.44 56.44 1,227,800
Mar 27, 2024 0.87 Dividend
Mar 27, 2024 55.11 55.98 55.11 55.97 55.97 1,084,300
Mar 26, 2024 55.66 55.97 55.51 55.61 54.74 838,500
Mar 25, 2024 56.04 56.50 55.50 55.58 54.72 1,502,900
Mar 22, 2024 56.82 56.83 55.85 55.96 55.09 1,481,900
Mar 21, 2024 56.61 56.90 56.34 56.50 55.62 936,800
Mar 20, 2024 55.67 56.55 55.67 56.32 55.44 901,900
Mar 19, 2024 55.58 56.10 55.25 55.92 55.05 1,512,700
Mar 18, 2024 55.58 56.19 55.31 55.42 54.56 1,442,400
Mar 15, 2024 55.25 56.27 55.19 55.99 55.12 3,264,700
Mar 14, 2024 56.57 56.57 54.91 55.52 54.66 1,928,000
Mar 13, 2024 57.03 57.70 56.24 56.46 55.58 1,375,800
Mar 12, 2024 58.06 58.27 56.90 57.12 56.23 1,408,900
Mar 11, 2024 57.53 58.40 57.47 58.14 57.24 1,136,700
Mar 8, 2024 57.62 58.26 57.45 57.57 56.67 1,280,600
Mar 7, 2024 57.52 58.12 57.04 57.09 56.20 1,693,100
Mar 6, 2024 57.10 57.74 57.10 57.36 56.47 1,574,700
Mar 5, 2024 57.29 57.68 56.62 56.78 55.90 1,203,000
Mar 4, 2024 56.36 57.45 55.91 57.34 56.45 1,309,300
Mar 1, 2024 56.15 56.43 55.54 56.36 55.48 1,634,500
Feb 29, 2024 56.22 56.81 56.08 56.33 55.45 2,597,300
Feb 28, 2024 54.61 55.77 54.52 55.63 54.76 1,832,200
Feb 27, 2024 55.10 55.57 54.88 54.88 54.03 1,495,300
Feb 26, 2024 55.95 55.95 54.40 54.84 53.99 1,251,800
Feb 23, 2024 56.50 56.79 55.98 55.98 55.11 1,344,800
Feb 22, 2024 56.82 57.00 56.13 56.59 55.71 1,046,200
Feb 21, 2024 56.94 57.44 56.59 56.88 56.00 967,400
Feb 20, 2024 57.26 57.63 56.85 56.94 56.05 1,165,200
Feb 16, 2024 56.90 57.65 56.43 57.40 56.51 2,259,500
Feb 15, 2024 56.30 57.41 56.23 57.30 56.41 1,264,500
Feb 14, 2024 55.96 56.61 55.65 55.83 54.96 1,582,000
Feb 13, 2024 55.62 56.00 54.72 55.88 55.01 1,881,700
Feb 12, 2024 56.66 57.68 56.29 56.85 55.97 1,582,200
Feb 9, 2024 60.09 60.82 56.34 57.38 56.49 3,734,700
Feb 8, 2024 60.57 61.57 60.39 61.35 60.40 1,204,300
Feb 7, 2024 60.83 61.23 60.36 60.90 59.95 1,178,400
Feb 6, 2024 60.03 60.90 59.83 60.68 59.74 1,721,500
Feb 5, 2024 60.72 60.81 59.78 59.97 59.04 1,146,200
Feb 2, 2024 62.01 63.14 60.79 61.61 60.65 1,522,500
Feb 1, 2024 62.06 62.77 61.45 62.71 61.73 1,877,800
Jan 31, 2024 62.74 62.97 61.36 61.96 61.00 1,667,800
Jan 30, 2024 63.02 63.15 62.34 62.35 61.38 1,174,600
Jan 29, 2024 62.88 63.46 62.56 63.26 62.28 1,258,800
Jan 26, 2024 63.65 64.00 62.82 62.84 61.86 1,251,100
Jan 25, 2024 64.52 64.81 63.20 63.47 62.48 1,758,900
Jan 24, 2024 65.64 65.76 63.42 63.71 62.72 1,475,900
Jan 23, 2024 65.01 65.25 64.31 65.06 64.05 1,513,400
Jan 22, 2024 65.98 66.42 64.45 64.82 63.81 1,542,400
Jan 19, 2024 65.32 65.88 64.71 65.66 64.64 1,278,000
Jan 18, 2024 66.07 66.21 64.84 65.14 64.13 1,442,700
Jan 17, 2024 66.04 66.99 65.20 66.05 65.02 1,152,300
Jan 16, 2024 66.76 67.17 66.45 67.01 65.97 1,020,500
Jan 12, 2024 67.14 67.40 66.41 67.37 66.32 901,100
Jan 11, 2024 66.50 66.66 65.62 66.58 65.54 1,168,500
Jan 10, 2024 66.83 67.29 66.16 66.73 65.69 1,164,700
Jan 9, 2024 66.49 67.24 66.12 66.81 65.77 1,253,500
Jan 8, 2024 64.66 67.08 64.53 66.88 65.84 1,413,400
Jan 5, 2024 64.19 65.35 63.88 64.85 63.84 915,100
Jan 4, 2024 64.33 65.38 64.10 64.65 63.64 1,504,700
Jan 3, 2024 65.18 65.37 64.28 64.54 63.54 1,592,600
Jan 2, 2024 64.56 66.11 64.40 65.82 64.80 1,063,400
Dec 29, 2023 65.30 65.47 64.75 64.81 63.80 1,285,400
Dec 28, 2023 0.86 Dividend
Dec 28, 2023 64.61 65.72 64.53 65.68 64.66 1,255,800
Dec 27, 2023 65.75 65.90 65.22 65.54 63.67 1,005,600
Dec 26, 2023 64.78 65.78 64.71 65.56 63.69 656,900
Dec 22, 2023 65.36 66.00 64.65 64.90 63.05 888,500
Dec 21, 2023 64.74 65.15 64.30 65.04 63.19 1,036,400
Dec 20, 2023 64.52 65.34 64.21 64.25 62.42 1,167,700
Dec 19, 2023 64.20 64.82 64.06 64.52 62.68 952,600
Dec 18, 2023 64.77 64.82 63.84 63.92 62.10 1,181,500
Dec 15, 2023 64.82 65.59 64.24 64.76 62.92 4,462,800
Dec 14, 2023 65.85 66.26 65.15 65.39 63.53 2,396,900
Dec 13, 2023 62.43 65.07 61.92 64.73 62.89 3,137,900
Dec 12, 2023 62.83 62.94 62.22 62.45 60.67 1,507,000
Dec 11, 2023 62.45 63.22 62.15 62.85 61.06 1,893,000
Dec 8, 2023 63.58 63.93 62.36 62.56 60.78 2,346,600
Dec 7, 2023 64.20 64.90 63.95 63.99 62.17 1,894,200
Dec 6, 2023 64.90 65.52 64.11 64.23 62.40 2,215,300
Dec 5, 2023 64.81 65.13 64.35 64.50 62.66 2,331,400
Dec 4, 2023 63.38 64.90 62.98 64.87 63.02 2,231,700
Dec 1, 2023 62.00 63.54 61.75 63.38 61.58 2,123,200
Nov 30, 2023 62.00 62.40 61.56 62.24 60.47 4,238,200
Nov 29, 2023 62.03 62.50 61.45 62.19 60.42 34,714,900
Nov 28, 2023 61.39 62.48 60.51 61.61 59.86 8,404,200
Nov 27, 2023 58.69 59.40 58.41 59.15 57.47 1,357,700
Nov 24, 2023 58.44 58.99 58.05 58.83 57.15 521,900
Nov 22, 2023 58.11 58.65 57.74 58.39 56.73 1,210,600
Nov 21, 2023 56.68 57.94 56.68 57.87 56.22 1,622,300
Nov 20, 2023 56.35 57.16 56.01 57.06 55.44 1,214,700
Nov 17, 2023 57.34 57.60 56.21 56.54 54.93 1,086,800
Nov 16, 2023 56.53 57.15 56.07 56.91 55.29 1,555,300
Nov 15, 2023 55.16 56.37 55.16 56.30 54.70 1,284,800
Nov 14, 2023 54.81 56.28 54.18 55.11 53.54 1,169,800
Nov 13, 2023 53.47 54.02 53.01 53.37 51.85 914,700
Nov 10, 2023 54.77 54.77 54.00 54.13 52.59 857,200
Nov 9, 2023 55.00 55.19 53.85 54.28 52.73 985,400
Nov 8, 2023 54.20 55.06 54.20 54.84 53.28 1,065,000
Nov 7, 2023 54.25 54.37 53.44 54.35 52.80 1,208,500
Nov 6, 2023 55.07 55.07 53.97 54.31 52.76 1,488,800
Nov 3, 2023 54.28 56.13 53.33 55.07 53.50 1,767,000
Nov 2, 2023 1021:1000 Stock Splits
Nov 2, 2023 54.11 55.60 53.87 55.39 53.81 1,800,700
Nov 1, 2023 52.68 53.21 52.55 53.13 51.62 1,117,178
Oct 31, 2023 52.10 52.65 51.59 52.55 51.05 1,328,015
Oct 30, 2023 52.07 52.49 50.54 51.67 50.19 1,125,244
Oct 27, 2023 52.17 52.36 51.62 52.03 50.55 1,456,150
Oct 26, 2023 51.47 52.40 51.47 52.16 50.68 985,775
Oct 25, 2023 52.11 52.34 51.42 51.43 49.97 857,334
Oct 24, 2023 51.94 52.58 51.91 52.35 50.86 1,586,940
Oct 23, 2023 51.19 52.34 51.18 51.69 50.22 1,745,808
Oct 20, 2023 52.55 52.92 51.71 51.73 50.26 1,503,525
Oct 19, 2023 52.24 53.42 52.11 52.42 50.93 1,332,099
Oct 18, 2023 53.85 53.97 52.69 52.71 51.21 1,062,963
Oct 17, 2023 53.17 54.60 53.17 54.34 52.79 2,553,827
Oct 16, 2023 53.42 53.81 52.48 53.58 52.06 1,997,893
Oct 13, 2023 53.11 53.20 52.28 53.05 51.54 1,464,216
Oct 12, 2023 53.27 53.42 52.59 52.83 51.33 1,510,876
Oct 11, 2023 53.02 53.76 52.81 53.30 51.78 1,485,657
Oct 10, 2023 52.53 52.96 51.85 52.60 51.10 1,819,524
Oct 9, 2023 51.06 52.97 51.06 52.53 51.03 1,949,804
Oct 6, 2023 50.80 52.05 50.30 51.45 49.98 2,255,389
Oct 5, 2023 50.93 51.39 50.36 51.23 49.78 2,439,067
Oct 4, 2023 51.42 51.72 50.57 51.14 49.68 1,783,891
Oct 3, 2023 52.03 52.06 50.74 51.30 49.84 2,253,551
Oct 2, 2023 52.79 53.17 51.82 52.38 50.89 2,402,005
Sep 29, 2023 53.96 54.27 52.58 52.97 51.46 2,365,657
Sep 28, 2023 1.05 Dividend
Sep 28, 2023 52.86 53.83 52.66 53.56 52.03 2,297,250
Sep 27, 2023 53.37 54.42 52.84 53.60 51.06 3,987,618
Sep 26, 2023 53.06 54.24 52.49 53.45 50.91 5,357,187
Sep 25, 2023 55.48 55.97 54.77 55.49 52.86 2,963,044
Sep 22, 2023 56.81 57.04 55.11 56.49 53.81 4,267,576
Sep 21, 2023 61.70 61.88 57.13 57.63 54.89 5,019,440
Sep 20, 2023 62.04 63.05 61.99 62.63 59.66 936,563
Sep 19, 2023 61.83 62.37 61.54 61.58 58.65 814,962
Sep 18, 2023 62.84 62.93 61.80 61.81 58.88 1,379,677
Sep 15, 2023 62.42 62.86 62.07 62.76 59.78 1,771,537
Sep 14, 2023 62.36 62.83 62.33 62.51 59.54 921,350
Sep 13, 2023 61.70 62.27 61.58 61.87 58.93 1,049,792
Sep 12, 2023 61.88 61.98 61.39 61.72 58.79 760,543
Sep 11, 2023 62.56 62.63 61.95 62.03 59.08 615,255
Sep 8, 2023 62.56 62.94 62.28 62.51 59.54 658,647
Sep 7, 2023 61.97 63.04 61.97 62.34 59.38 1,029,678
Sep 6, 2023 62.44 62.58 61.54 61.97 59.03 888,780
Sep 5, 2023 64.01 64.01 62.44 62.44 59.47 1,474,324
Sep 1, 2023 64.15 64.39 63.76 63.96 60.92 878,979
Aug 31, 2023 64.05 64.19 63.66 63.71 60.69 1,418,067
Aug 30, 2023 63.88 64.07 63.44 64.02 60.98 907,873
Aug 29, 2023 63.47 63.81 63.12 63.57 60.55 1,257,464
Aug 28, 2023 63.24 63.94 63.24 63.56 60.54 1,130,860
Aug 25, 2023 63.40 63.65 62.91 63.03 60.03 687,541
Aug 24, 2023 63.73 64.59 63.18 63.25 60.25 948,203
Aug 23, 2023 62.93 63.75 62.91 63.68 60.66 1,078,789
Aug 22, 2023 62.60 63.04 62.34 62.82 59.84 716,742
Aug 21, 2023 62.44 62.63 61.80 62.38 59.42 867,033
Aug 18, 2023 62.40 62.95 62.32 62.62 59.64 733,588
Aug 17, 2023 62.87 63.76 62.59 62.61 59.63 1,214,377
Aug 16, 2023 63.26 63.50 62.75 62.76 59.78 857,946
Aug 15, 2023 63.66 63.71 62.72 63.33 60.32 1,224,587
Aug 14, 2023 64.66 65.21 63.91 64.11 61.07 1,335,264
Aug 11, 2023 64.99 65.57 64.70 65.48 62.38 671,716
Aug 10, 2023 65.72 65.92 65.00 65.17 62.08 603,309
Aug 9, 2023 64.94 65.66 64.79 65.55 62.44 724,808
Aug 8, 2023 65.82 66.00 64.99 65.12 62.03 996,088
Aug 7, 2023 65.13 65.96 65.04 65.88 62.75 806,386
Aug 4, 2023 65.54 66.36 64.88 65.08 61.99 720,111
Aug 3, 2023 65.08 65.54 64.43 65.46 62.35 1,087,671
Aug 2, 2023 65.56 65.83 65.14 65.28 62.18 916,143
Aug 1, 2023 66.30 66.37 65.39 65.61 62.50 1,044,993
Jul 31, 2023 66.86 67.29 65.93 66.14 63.00 1,741,826
Jul 28, 2023 70.30 70.70 66.66 66.73 63.56 2,184,430
Jul 27, 2023 71.69 71.87 69.69 69.90 66.58 1,110,440
Jul 26, 2023 71.22 71.65 71.16 71.52 68.12 616,378
Jul 25, 2023 71.49 71.49 70.68 71.08 67.70 712,454
Jul 24, 2023 70.63 71.59 70.41 71.47 68.08 1,164,246
Jul 21, 2023 70.13 70.79 70.01 70.56 67.21 903,687
Jul 20, 2023 69.28 70.02 68.73 69.94 66.62 825,478
Jul 19, 2023 68.72 69.47 68.46 69.23 65.94 954,635
Jul 18, 2023 68.22 68.71 67.86 68.39 65.15 871,526
Jul 17, 2023 67.79 68.27 67.42 68.23 64.99 874,282
Jul 14, 2023 68.12 68.36 67.46 67.84 64.61 1,204,167
Jul 13, 2023 67.87 68.36 67.50 68.25 65.01 1,372,837
Jul 12, 2023 68.18 68.91 67.67 67.78 64.56 1,248,683
Jul 11, 2023 66.50 67.70 66.37 67.67 64.46 1,222,341
Jul 10, 2023 66.21 66.35 65.63 66.31 63.16 1,203,963
Jul 7, 2023 66.22 66.79 66.19 66.26 63.11 961,067
Jul 6, 2023 66.48 66.74 65.41 66.63 63.47 930,539
Jul 5, 2023 67.08 67.88 66.52 67.22 64.03 1,054,693
Jul 3, 2023 66.14 67.59 66.04 67.13 63.94 672,124
Jun 30, 2023 66.37 66.68 65.30 66.17 63.03 1,717,220
Jun 29, 2023 1.05 Dividend
Jun 29, 2023 65.26 66.29 64.86 66.16 63.02 733,588
Jun 28, 2023 67.09 67.09 66.05 66.51 62.36 1,079,912
Jun 27, 2023 66.69 67.49 66.41 67.08 62.89 3,087,708
Jun 26, 2023 65.13 66.55 64.97 66.39 62.24 1,271,145
Jun 23, 2023 65.82 66.11 64.74 64.93 60.87 2,126,539
Jun 22, 2023 67.04 67.09 65.77 66.25 62.11 942,893
Jun 21, 2023 67.30 67.36 66.58 66.85 62.67 923,392
Jun 20, 2023 68.71 68.92 67.34 67.44 63.23 1,125,755
Jun 16, 2023 69.13 69.49 68.81 68.89 64.59 1,764,901
Jun 15, 2023 68.29 68.91 68.18 68.81 64.51 1,093,899
Jun 14, 2023 68.14 69.33 68.11 68.48 64.20 920,534
Jun 13, 2023 69.12 69.51 68.52 68.87 64.57 1,119,322
Jun 12, 2023 69.44 69.54 68.54 69.26 64.93 879,387
Jun 9, 2023 69.40 69.78 69.02 69.40 65.07 621,176
Jun 8, 2023 69.29 69.54 68.69 69.32 64.99 653,236
Jun 7, 2023 68.79 69.73 68.61 69.42 65.08 835,791
Jun 6, 2023 69.34 69.39 68.62 68.68 64.39 700,712
Jun 5, 2023 69.19 69.64 68.79 69.01 64.70 884,594
Jun 2, 2023 68.43 69.59 68.31 69.16 64.84 1,190,180
Jun 1, 2023 67.86 68.03 66.90 67.79 63.55 1,040,909
May 31, 2023 67.10 68.26 66.90 67.93 63.69 2,138,689
May 30, 2023 66.97 67.56 66.90 67.24 63.04 772,489
May 26, 2023 66.01 66.90 65.59 66.70 62.53 671,205
May 25, 2023 66.41 66.64 65.39 65.91 61.79 875,712
May 24, 2023 67.65 67.82 66.45 66.48 62.33 641,392
May 23, 2023 67.87 68.38 67.56 67.85 63.61 1,342,513
May 22, 2023 67.69 68.15 67.11 67.84 63.60 1,022,838
May 19, 2023 67.72 68.15 67.00 67.32 63.11 1,160,979
May 18, 2023 68.00 68.14 66.76 67.18 62.98 1,420,517
May 17, 2023 68.17 68.79 67.83 68.30 64.03 1,234,900
May 16, 2023 69.54 69.65 68.01 68.03 63.78 1,382,944
May 15, 2023 70.16 70.47 69.56 69.69 65.33 624,035
May 12, 2023 70.32 70.58 69.67 70.11 65.73 560,733
May 11, 2023 70.82 71.12 69.95 70.26 65.87 586,054
May 10, 2023 71.25 71.41 70.46 71.11 66.66 526,121
May 9, 2023 71.37 71.55 70.46 70.79 66.37 735,937
May 8, 2023 71.51 72.09 71.20 71.69 67.22 636,083
May 5, 2023 70.99 71.85 70.99 71.73 67.25 831,094
May 4, 2023 70.12 71.19 69.75 70.72 66.31 770,242
May 3, 2023 71.16 71.55 70.13 70.15 65.76 795,155
May 2, 2023 72.11 72.28 70.43 70.98 66.54 1,060,717
May 1, 2023 72.30 73.12 72.23 72.30 67.78 974,544
Apr 28, 2023 72.55 72.91 71.44 72.67 68.13 1,106,866
Apr 27, 2023 70.39 72.27 70.32 71.96 67.46 1,071,029
Apr 26, 2023 71.97 72.34 70.25 70.43 66.03 1,116,770
Apr 25, 2023 71.50 72.51 71.30 72.08 67.57 1,357,624
Apr 24, 2023 71.60 71.88 70.81 71.55 67.08 905,933
Apr 21, 2023 71.24 72.00 70.86 71.60 67.12 1,112,175
Apr 20, 2023 70.57 71.38 70.38 71.09 66.65 965,662

Related Tickers

VICI VICI Properties Inc.
27.89
+1.34%
 
EPRT Essential Properties Realty Trust, Inc.
25.48
+1.27%
 
GOOD Gladstone Commercial Corporation
13.15
+1.47%
 
AHH Armada Hoffler Properties, Inc.
10.50
+2.64%
 
BNL Broadstone Net Lease, Inc.
14.50
+1.26%
 
GNL Global Net Lease, Inc.
6.75
+1.96%
 
MDV Modiv Industrial, Inc.
14.90
+0.20%
 
SAFE Safehold Inc.
18.96
+2.27%
 
CTO CTO Realty Growth, Inc.
16.98
+1.56%
 
AAT American Assets Trust, Inc.
20.99
+2.09%