W. P. Carey Inc.WPCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $68.73 | $70.28 | $68.68 | $70.26 | 1.77M |
| 1/15/2026 | $68.50 | $68.95 | $68.12 | $68.92 | 1.48M |
| 1/14/2026 | $67.42 | $67.93 | $66.76 | $67.80 | 1.11M |
| 1/13/2026 | $66.45 | $67.35 | $66.25 | $67.03 | 1.08M |
| 1/12/2026 | $66.81 | $67.17 | $66.50 | $66.78 | 870,100 |
| 1/9/2026 | $67.40 | $68.05 | $66.38 | $66.50 | 1.06M |
| 1/8/2026 | $66.36 | $67.52 | $66.36 | $67.46 | 1.37M |
| 1/7/2026 | $64.99 | $66.71 | $64.13 | $66.31 | 1.68M |
| 1/6/2026 | $64.02 | $64.60 | $63.72 | $64.39 | 1.27M |
| 1/5/2026 | $64.76 | $64.94 | $63.08 | $64.09 | 1.66M |
| 1/2/2026 | $64.35 | $65.11 | $63.85 | $64.86 | 831,600 |
| 12/31/2025 | $64.40 | $64.61 | $64.06 | $64.36 | 1.20M |
| 12/30/2025 | $64.94 | $65.32 | $64.83 | $65.28 | 971,737 |
| 12/29/2025 | $65.07 | $65.15 | $64.63 | $64.78 | 974,812 |
| 12/26/2025 | $64.66 | $64.92 | $64.59 | $64.82 | 459,800 |
| 12/24/2025 | $64.17 | $64.71 | $64.08 | $64.64 | 579,918 |
| 12/23/2025 | $64.48 | $64.65 | $64.03 | $64.17 | 914,700 |
| 12/22/2025 | $64.26 | $64.48 | $63.85 | $64.42 | 863,139 |
| 12/19/2025 | $64.33 | $65.05 | $64.12 | $64.62 | 3.46M |
| 12/18/2025 | $65.25 | $65.51 | $64.33 | $64.42 | 1.56M |
| 12/17/2025 | $64.74 | $65.41 | $64.70 | $65.15 | 1.93M |
| 12/16/2025 | $65.88 | $65.90 | $64.40 | $64.97 | 1.32M |
| 12/15/2025 | $65.62 | $65.82 | $65.17 | $65.75 | 1.44M |
| 12/12/2025 | $65.66 | $66.01 | $64.25 | $65.01 | 1.30M |
| 12/11/2025 | $66.23 | $66.50 | $65.21 | $65.41 | 1.34M |
| 12/10/2025 | $65.30 | $66.24 | $65.22 | $66.00 | 2.16M |
| 12/9/2025 | $65.03 | $66.22 | $65.03 | $65.04 | 1.27M |
| 12/8/2025 | $65.65 | $65.84 | $64.82 | $65.15 | 1.53M |
| 12/5/2025 | $66.63 | $66.95 | $66.26 | $66.31 | 959,630 |
| 12/4/2025 | $66.34 | $67.07 | $66.33 | $66.81 | 1.40M |
| 12/3/2025 | $66.70 | $67.01 | $66.17 | $66.59 | 1.15M |
| 12/2/2025 | $67.20 | $67.57 | $66.41 | $66.44 | 860,109 |
| 12/1/2025 | $67.15 | $67.65 | $66.82 | $67.24 | 1.62M |
| 11/28/2025 | $67.51 | $67.76 | $67.37 | $67.37 | 518,300 |
| 11/26/2025 | $67.33 | $67.84 | $67.25 | $67.39 | 1.06M |
| 11/25/2025 | $67.38 | $67.96 | $67.18 | $67.26 | 1.21M |
| 11/24/2025 | $66.92 | $67.45 | $66.78 | $67.04 | 2.36M |
| 11/21/2025 | $66.28 | $67.38 | $66.23 | $67.12 | 1.31M |
| 11/20/2025 | $66.47 | $66.82 | $66.04 | $66.28 | 1.37M |
| 11/19/2025 | $66.88 | $67.33 | $65.98 | $66.15 | 910,864 |
| 11/18/2025 | $66.87 | $67.18 | $66.60 | $66.88 | 987,300 |
| 11/17/2025 | $67.84 | $68.00 | $66.85 | $67.00 | 812,354 |
| 11/14/2025 | $67.87 | $68.16 | $67.29 | $67.64 | 911,800 |
| 11/13/2025 | $67.38 | $67.99 | $67.34 | $67.54 | 1.27M |
| 11/12/2025 | $67.50 | $67.82 | $67.34 | $67.37 | 911,523 |
| 11/11/2025 | $67.22 | $68.16 | $66.89 | $67.89 | 1.35M |
| 11/10/2025 | $67.31 | $67.49 | $66.62 | $66.86 | 1.12M |
| 11/7/2025 | $66.45 | $67.41 | $66.26 | $67.37 | 1.31M |
| 11/6/2025 | $66.48 | $67.44 | $66.19 | $66.26 | 1.86M |
| 11/5/2025 | $66.00 | $66.74 | $65.93 | $66.49 | 1.68M |
| 11/4/2025 | $65.99 | $66.18 | $65.33 | $65.92 | 1.45M |
| 11/3/2025 | $65.54 | $66.01 | $65.06 | $65.91 | 1.40M |
| 10/31/2025 | $65.16 | $66.20 | $64.72 | $66.00 | 1.98M |
| 10/30/2025 | $66.37 | $66.75 | $65.26 | $65.26 | 1.59M |
| 10/29/2025 | $67.41 | $68.56 | $65.80 | $66.28 | 2.02M |
| 10/28/2025 | $66.69 | $66.69 | $65.78 | $66.11 | 946,059 |
| 10/27/2025 | $66.49 | $66.85 | $66.07 | $66.85 | 1.32M |
| 10/24/2025 | $67.95 | $68.00 | $66.71 | $66.81 | 952,873 |
| 10/23/2025 | $67.96 | $68.54 | $67.10 | $67.90 | 844,400 |
| 10/22/2025 | $67.86 | $68.14 | $67.56 | $67.65 | 1.20M |
| 10/21/2025 | $68.97 | $68.97 | $67.00 | $67.51 | 1.10M |
| 10/20/2025 | $68.75 | $68.94 | $67.94 | $68.68 | 808,722 |