W P Carey Inc (WPC) Historical Stock Data
56.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPC is down -0.27% a day on average. There have been 13 days where W P Carey Inc closed green and 17 days where WPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 57.00 | 56.02 | ↓$0.98 (-1.72%) | 55.76 | 57.04 | 1.09M |
| 2024-11-29 | 57.55 | 57.06 | ↓$0.49 (-0.85%) | 56.95 | 57.99 | 761.71K |
| 2024-11-27 | 57.25 | 57.51 | ↑$0.26 (0.45%) | 57.25 | 58.30 | 885.36K |
| 2024-11-26 | 57.20 | 56.84 | ↓$0.36 (-0.63%) | 56.31 | 57.20 | 0.94M |
| 2024-11-25 | 57.10 | 57.54 | ↑$0.44 (0.77%) | 57.05 | 58.03 | 2.14M |
| 2024-11-22 | 57.10 | 57.10 | ↑$0.00 (0.00%) | 56.85 | 57.55 | 885.84K |
| 2024-11-21 | 56.50 | 56.85 | ↑$0.35 (0.62%) | 56.36 | 57.02 | 546.24K |
| 2024-11-20 | 56.22 | 56.59 | ↑$0.37 (0.66%) | 55.63 | 56.98 | 746.76K |
| 2024-11-19 | 56.10 | 56.48 | ↑$0.38 (0.68%) | 55.73 | 56.84 | 641.49K |
| 2024-11-18 | 55.50 | 56.23 | ↑$0.73 (1.32%) | 55.39 | 56.27 | 1.02M |
| 2024-11-15 | 54.65 | 55.77 | ↑$1.12 (2.05%) | 54.54 | 56.02 | 1.14M |
| 2024-11-14 | 55.51 | 54.85 | ↓$0.66 (-1.19%) | 54.76 | 55.59 | 0.96M |
| 2024-11-13 | 55.60 | 55.41 | ↓$0.19 (-0.34%) | 55.31 | 56.09 | 549.21K |
| 2024-11-12 | 55.43 | 55.23 | ↓$0.20 (-0.36%) | 55.12 | 55.93 | 0.96M |
| 2024-11-11 | 56.85 | 55.73 | ↓$1.12 (-1.97%) | 55.64 | 57.10 | 1.17M |
| 2024-11-08 | 55.59 | 56.73 | ↑$1.14 (2.05%) | 55.59 | 56.91 | 1.12M |
| 2024-11-07 | 55.58 | 55.70 | ↑$0.12 (0.22%) | 55.19 | 55.79 | 1.15M |
| 2024-11-06 | 56.10 | 55.41 | ↓$0.69 (-1.23%) | 54.51 | 56.13 | 1.54M |
| 2024-11-05 | 55.16 | 55.78 | ↑$0.62 (1.12%) | 54.89 | 55.91 | 1.42M |
| 2024-11-04 | 55.40 | 55.34 | ↓$0.06 (-0.11%) | 55.11 | 55.91 | 1.02M |
| 2024-11-01 | 55.98 | 55.12 | ↓$0.86 (-1.54%) | 54.99 | 56.61 | 1.58M |
| 2024-10-31 | 56.25 | 55.72 | ↓$0.53 (-0.94%) | 55.66 | 56.59 | 1.74M |
| 2024-10-30 | 57.40 | 56.19 | ↓$1.21 (-2.11%) | 55.59 | 58.02 | 2.13M |
| 2024-10-29 | 57.33 | 56.70 | ↓$0.63 (-1.10%) | 56.69 | 57.44 | 1.38M |
| 2024-10-28 | 57.55 | 57.48 | ↓$0.07 (-0.12%) | 57.43 | 58.05 | 0.97M |
| 2024-10-25 | 58.68 | 57.28 | ↓$1.40 (-2.39%) | 57.15 | 58.89 | 0.97M |
| 2024-10-24 | 58.98 | 58.55 | ↓$0.43 (-0.73%) | 58.51 | 59.40 | 0.94M |
| 2024-10-23 | 58.73 | 59.03 | ↑$0.30 (0.51%) | 58.73 | 59.34 | 662.01K |
| 2024-10-22 | 58.78 | 59.05 | ↑$0.27 (0.46%) | 58.67 | 59.33 | 0.94M |
| 2024-10-21 | 59.89 | 58.89 | ↓$1.00 (-1.67%) | 58.83 | 60.20 | 1.13M |
Create an account or log in to view more rows.
$WPC buy buy buy!!
$WPC we want higher!!!
$WPC id rather have a dip then rip than a gap and crap
$WPC to the moon!!! lfG
$WPC steady steady n hold
$WPC we back boys
$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%