W P Carey Inc (WPC) Historical Stock Data
57.63 ↑0.95 (1.68%)
As of May 6, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, WPC is up 0.18% a day on average. There have been 14 days where W P Carey Inc closed green and 16 days where WPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 57.02 | 57.63 | ↑$0.61 (1.07%) | 56.81 | 57.71 | 1.40M |
| 2024-05-03 | 56.87 | 56.68 | ↓$0.19 (-0.33%) | 56.11 | 57.32 | 1.37M |
| 2024-05-02 | 55.36 | 55.92 | ↑$0.56 (1.01%) | 55.02 | 56.34 | 1.29M |
| 2024-05-01 | 54.05 | 54.63 | ↑$0.58 (1.07%) | 53.38 | 55.63 | 1.79M |
| 2024-04-30 | 55.22 | 54.84 | ↓$0.38 (-0.69%) | 54.79 | 55.74 | 1.20M |
| 2024-04-29 | 55.09 | 55.70 | ↑$0.61 (1.11%) | 55.09 | 56.15 | 1.15M |
| 2024-04-26 | 56.13 | 55.03 | ↓$1.10 (-1.96%) | 54.99 | 56.58 | 1.14M |
| 2024-04-25 | 56.13 | 55.98 | ↓$0.15 (-0.27%) | 55.52 | 56.56 | 1.06M |
| 2024-04-24 | 55.94 | 56.46 | ↑$0.52 (0.93%) | 55.73 | 56.62 | 695.23K |
| 2024-04-23 | 55.98 | 56.31 | ↑$0.33 (0.59%) | 55.98 | 56.93 | 645.90K |
| 2024-04-22 | 56.01 | 56.22 | ↑$0.21 (0.37%) | 55.68 | 56.50 | 1.17M |
| 2024-04-19 | 54.77 | 56.21 | ↑$1.44 (2.63%) | 54.74 | 56.22 | 1.21M |
| 2024-04-18 | 53.81 | 54.65 | ↑$0.84 (1.56%) | 53.51 | 54.71 | 1.19M |
| 2024-04-17 | 53.53 | 53.51 | ↓$0.02 (-0.04%) | 53.38 | 54.05 | 1.08M |
| 2024-04-16 | 53.80 | 53.32 | ↓$0.48 (-0.89%) | 53.09 | 53.92 | 1.28M |
| 2024-04-15 | 54.96 | 54.01 | ↓$0.95 (-1.73%) | 53.79 | 55.61 | 1.25M |
| 2024-04-12 | 55.61 | 54.97 | ↓$0.64 (-1.15%) | 54.95 | 55.83 | 1.15M |
| 2024-04-11 | 56.19 | 55.58 | ↓$0.61 (-1.09%) | 55.51 | 56.27 | 1.39M |
| 2024-04-10 | 56.31 | 55.66 | ↓$0.65 (-1.15%) | 55.19 | 56.67 | 1.33M |
| 2024-04-09 | 56.01 | 57.76 | ↑$1.75 (3.12%) | 56.01 | 57.77 | 0.94M |
| 2024-04-08 | 55.37 | 56.00 | ↑$0.63 (1.14%) | 55.18 | 56.06 | 712.98K |
| 2024-04-05 | 54.81 | 55.27 | ↑$0.46 (0.84%) | 54.53 | 55.39 | 756.63K |
| 2024-04-04 | 55.32 | 55.10 | ↓$0.22 (-0.40%) | 54.87 | 55.89 | 718.95K |
| 2024-04-03 | 54.96 | 54.94 | ↓$0.02 (-0.04%) | 54.82 | 55.35 | 854.19K |
| 2024-04-02 | 55.71 | 55.15 | ↓$0.56 (-1.01%) | 54.87 | 55.89 | 662.02K |
| 2024-04-01 | 56.28 | 56.07 | ↓$0.21 (-0.37%) | 55.68 | 56.37 | 594.86K |
| 2024-03-28 | 56.15 | 56.44 | ↑$0.29 (0.52%) | 55.98 | 56.61 | 1.23M |
| 2024-03-27 | 55.11 | 55.97 | ↑$0.86 (1.56%) | 55.11 | 55.98 | 1.08M |
| 2024-03-26 | 55.66 | 55.61 | ↓$0.05 (-0.09%) | 55.51 | 55.97 | 771.79K |
| 2024-03-25 | 56.04 | 55.58 | ↓$0.46 (-0.82%) | 55.50 | 56.50 | 1.50M |
Create an account or log in to view more rows.
$WPC the future is so bright .. I gotta wear shades..
$WPC This may be your last opportunity to buy on the cheap??
$WPC HERE WE GO
$WPC Fuk the 1% even though i feel like the 1%
$WPC let it ride
$WPC f this stock
$WPC just waiting ….
$WPC I warned you all fairly you morons.
$WPC hmm...
$WPC Wish I shorted