W P Carey Inc (WPC) Historical Stock Data
64.62 ↑0.20 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPC is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 64.33 | 64.62 | ↑$0.29 (0.45%) | 64.12 | 65.05 | 3.44M |
| 2025-12-18 | 64.74 | 64.42 | ↓$0.32 (-0.49%) | 64.33 | 65.51 | 1.07M |
| 2025-12-17 | 64.74 | 65.15 | ↑$0.41 (0.63%) | 64.70 | 65.41 | 1.20M |
| 2025-12-16 | 65.88 | 64.97 | ↓$0.91 (-1.38%) | 64.40 | 65.90 | 809.88K |
| 2025-12-15 | 65.62 | 65.75 | ↑$0.13 (0.20%) | 65.17 | 65.81 | 1.42M |
| 2025-12-12 | 65.66 | 65.01 | ↓$0.65 (-0.99%) | 64.25 | 66.01 | 1.01M |
| 2025-12-11 | 66.23 | 65.41 | ↓$0.82 (-1.24%) | 65.21 | 66.50 | 1.09M |
| 2025-12-10 | 65.30 | 66.00 | ↑$0.70 (1.07%) | 65.22 | 66.24 | 1.43M |
| 2025-12-09 | 65.03 | 65.04 | ↑$0.01 (0.02%) | 65.03 | 66.22 | 0.97M |
| 2025-12-08 | 65.65 | 65.15 | ↓$0.50 (-0.76%) | 64.83 | 65.84 | 1.07M |
| 2025-12-05 | 66.63 | 66.31 | ↓$0.32 (-0.48%) | 66.26 | 66.95 | 599.80K |
| 2025-12-04 | 66.34 | 66.81 | ↑$0.47 (0.71%) | 66.33 | 67.07 | 0.97M |
| 2025-12-03 | 66.70 | 66.59 | ↓$0.11 (-0.16%) | 66.17 | 67.01 | 1.15M |
| 2025-12-02 | 67.20 | 66.44 | ↓$0.76 (-1.13%) | 66.42 | 67.57 | 618.51K |
| 2025-12-01 | 67.15 | 67.24 | ↑$0.09 (0.13%) | 66.82 | 67.65 | 811.08K |
| 2025-11-28 | 67.51 | 67.37 | ↓$0.14 (-0.21%) | 67.37 | 67.76 | 510.67K |
| 2025-11-26 | 67.33 | 67.39 | ↑$0.06 (0.09%) | 67.25 | 67.84 | 1.06M |
| 2025-11-25 | 67.38 | 67.26 | ↓$0.12 (-0.18%) | 67.18 | 67.96 | 864.60K |
| 2025-11-24 | 66.92 | 67.04 | ↑$0.12 (0.18%) | 66.78 | 67.45 | 0.99M |
| 2025-11-21 | 66.28 | 67.12 | ↑$0.84 (1.27%) | 66.23 | 67.38 | 879.12K |
| 2025-11-20 | 66.47 | 66.28 | ↓$0.19 (-0.29%) | 66.04 | 66.82 | 1.17M |
| 2025-11-19 | 66.88 | 66.15 | ↓$0.73 (-1.09%) | 65.98 | 67.33 | 607.69K |
| 2025-11-18 | 66.87 | 66.88 | ↑$0.01 (0.01%) | 66.60 | 67.18 | 565.52K |
| 2025-11-17 | 67.84 | 67.00 | ↓$0.84 (-1.24%) | 66.85 | 67.94 | 539.55K |
| 2025-11-14 | 67.87 | 67.64 | ↓$0.23 (-0.34%) | 67.31 | 68.16 | 676.33K |
| 2025-11-13 | 67.38 | 67.54 | ↑$0.16 (0.24%) | 67.37 | 67.99 | 891.54K |
| 2025-11-12 | 67.50 | 67.37 | ↓$0.13 (-0.19%) | 67.35 | 67.82 | 639.50K |
| 2025-11-11 | 67.22 | 67.89 | ↑$0.67 (1.00%) | 66.90 | 68.16 | 1.35M |
| 2025-11-10 | 67.31 | 66.86 | ↓$0.45 (-0.67%) | 66.62 | 67.49 | 681.01K |
| 2025-11-07 | 66.45 | 67.37 | ↑$0.92 (1.38%) | 66.26 | 67.41 | 1.17M |
Create an account or log in to view more rows.
$WPC 5 minute looks sexy
$WPC lets go!!
$WPC Waiting waiting waiting — you know for what !!! Announcement!!!
$WPC Up! Up! Up! Up! Up! Up! Up!
$WPC what caused the sell off in an otherwise good tech market today?
$WPC it begins tomorrow
$WPC Let it go...
$WPC buy buy buy!!
$WPC we want higher!!!
$WPC id rather have a dip then rip than a gap and crap