-
5 DAY PERFORMANCE
-0.89% -
1 MONTH PERFORMANCE
+3.80% -
3 MONTH PERFORMANCE
+14.04% -
6 MONTH PERFORMANCE
+11.11% -
YEAR-TO-DATE PERFORMANCE
-3.87% -
1 YEAR PERFORMANCE
+17.68%
W. P. Carey Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $61.87 | $62.31 (0.71%) | $62.34 | $61.36 | 756,071 | $13.72 B |
| 09/27/2024 | $63.27 | $62.74 (-0.84%) | $63.43 | $62.67 | 850,417 | $13.82 B |
| 09/26/2024 | $62.60 | $62.86 (0.42%) | $63.21 | $62.44 | 578,501 | $13.84 B |
| 09/25/2024 | $63.50 | $62.58 (-1.45%) | $63.62 | $62.46 | 688,408 | $13.78 B |
| 09/24/2024 | $63.11 | $63.30 (0.3%) | $63.89 | $63.01 | 612,520 | $13.94 B |
| 09/23/2024 | $62.86 | $63.35 (0.78%) | $63.44 | $62.73 | 1.05 M | $13.95 B |
| 09/20/2024 | $62.99 | $62.24 (-1.19%) | $63.26 | $62.08 | 4.75 M | $13.70 B |
| 09/19/2024 | $63.69 | $63.12 (-0.89%) | $63.96 | $62.90 | 679,600 | $13.90 B |
| 09/18/2024 | $63.17 | $63.53 (0.57%) | $64.26 | $63.07 | 713,893 | $13.99 B |
| 09/17/2024 | $63.96 | $63.21 (-1.17%) | $64.21 | $63.08 | 819,441 | $13.92 B |
| 09/16/2024 | $63.60 | $63.96 (0.57%) | $64.11 | $63.51 | 911,443 | $14.08 B |
| 09/13/2024 | $62.77 | $63.28 (0.81%) | $63.35 | $62.42 | 665,029 | $13.93 B |
| 09/12/2024 | $62.12 | $62.21 (0.14%) | $62.39 | $61.74 | 674,613 | $13.70 B |
| 09/11/2024 | $61.90 | $62.12 (0.36%) | $62.56 | $61.45 | 910,208 | $13.68 B |
| 09/10/2024 | $61.85 | $62.37 (0.84%) | $62.46 | $61.58 | 912,987 | $13.73 B |
| 09/09/2024 | $60.91 | $61.63 (1.18%) | $61.69 | $60.30 | 881,403 | $13.57 B |
| 09/06/2024 | $60.75 | $61.48 (1.2%) | $61.67 | $60.50 | 1.47 M | $13.54 B |
| 09/05/2024 | $61.02 | $60.73 (-0.48%) | $61.65 | $60.69 | 700,339 | $13.37 B |
| 09/04/2024 | $60.40 | $60.55 (0.25%) | $61.05 | $60.34 | 710,400 | $13.33 B |
| 09/03/2024 | $59.86 | $60.40 (0.9%) | $60.89 | $59.73 | 887,949 | $13.30 B |
| 08/30/2024 | $59.55 | $60.02 (0.79%) | $60.15 | $59.20 | 1.11 M | $13.22 B |
| 08/29/2024 | $59.62 | $59.23 (-0.65%) | $59.76 | $59.03 | 563,427 | $13.04 B |
| 08/28/2024 | $59.79 | $59.71 (-0.13%) | $60.25 | $59.26 | 791,905 | $13.15 B |
| 08/27/2024 | $59.59 | $59.83 (0.4%) | $60.03 | $59.46 | 668,046 | $13.17 B |
| 08/26/2024 | $60.49 | $60.04 (-0.74%) | $60.57 | $59.73 | 580,463 | $13.22 B |
| 08/23/2024 | $59.25 | $60.05 (1.35%) | $60.12 | $58.96 | 895,525 | $13.22 B |
| 08/22/2024 | $58.73 | $58.73 (0%) | $59.15 | $58.45 | 783,311 | $12.93 B |
| 08/21/2024 | $58.75 | $58.90 (0.26%) | $58.93 | $58.14 | 648,100 | $12.97 B |
| 08/20/2024 | $58.52 | $58.29 (-0.39%) | $58.72 | $57.94 | 826,639 | $12.84 B |
| 08/19/2024 | $57.40 | $58.49 (1.9%) | $58.51 | $57.27 | 915,391 | $12.88 B |
| 08/16/2024 | $56.90 | $57.23 (0.58%) | $57.28 | $56.76 | 764,442 | $12.60 B |
| 08/15/2024 | $57.01 | $56.90 (-0.19%) | $57.30 | $56.68 | 550,500 | $12.53 B |
| 08/14/2024 | $56.87 | $56.88 (0.02%) | $57.16 | $56.30 | 806,700 | $12.52 B |
| 08/13/2024 | $56.45 | $56.93 (0.85%) | $57.18 | $56.26 | 1.19 M | $12.54 B |
| 08/12/2024 | $56.08 | $55.81 (-0.48%) | $56.08 | $55.25 | 1.16 M | $12.29 B |
| 08/09/2024 | $56.69 | $56.28 (-0.72%) | $56.72 | $55.76 | 786,100 | $12.39 B |
| 08/08/2024 | $56.12 | $56.78 (1.18%) | $57.27 | $56.12 | 715,657 | $12.50 B |
| 08/07/2024 | $57.24 | $56.40 (-1.47%) | $57.60 | $56.29 | 1.40 M | $12.42 B |
| 08/06/2024 | $56.00 | $57.12 (2%) | $57.72 | $55.74 | 1.36 M | $12.58 B |
| 08/05/2024 | $56.07 | $55.96 (-0.2%) | $57.27 | $55.57 | 1.89 M | $12.32 B |
| 08/02/2024 | $57.44 | $57.23 (-0.37%) | $58.47 | $57.12 | 1.58 M | $12.60 B |
| 08/01/2024 | $58.66 | $57.29 (-2.34%) | $59.24 | $57.07 | 1.61 M | $12.62 B |
| 07/31/2024 | $60.50 | $57.81 (-4.45%) | $60.50 | $57.68 | 2.19 M | $12.73 B |
| 07/30/2024 | $60.98 | $60.80 (-0.3%) | $61.13 | $60.21 | 1.26 M | $13.39 B |
| 07/29/2024 | $60.73 | $60.91 (0.3%) | $61.06 | $60.03 | 896,000 | $13.41 B |
| 07/26/2024 | $59.54 | $60.64 (1.85%) | $60.79 | $59.47 | 853,763 | $13.34 B |
| 07/25/2024 | $58.67 | $59.22 (0.94%) | $59.96 | $58.56 | 895,171 | $13.03 B |
| 07/24/2024 | $59.06 | $58.51 (-0.93%) | $59.43 | $58.51 | 641,972 | $12.87 B |
| 07/23/2024 | $58.90 | $58.98 (0.14%) | $59.30 | $58.72 | 687,600 | $12.98 B |
| 07/22/2024 | $59.00 | $59.09 (0.15%) | $59.47 | $58.47 | 1.08 M | $13.00 B |
| 07/19/2024 | $59.58 | $59.08 (-0.84%) | $59.79 | $58.78 | 643,200 | $13.00 B |
| 07/18/2024 | $59.79 | $59.50 (-0.49%) | $61.24 | $59.33 | 1.41 M | $13.09 B |
| 07/17/2024 | $58.25 | $60.04 (3.07%) | $60.11 | $58.03 | 970,180 | $13.21 B |
| 07/16/2024 | $58.48 | $58.25 (-0.39%) | $58.63 | $57.96 | 1.14 M | $12.82 B |
| 07/15/2024 | $58.62 | $58.20 (-0.72%) | $58.95 | $57.62 | 1.51 M | $12.81 B |
| 07/12/2024 | $58.28 | $58.33 (0.09%) | $59.02 | $58.19 | 1.54 M | $12.83 B |
| 07/11/2024 | $55.65 | $57.56 (3.43%) | $58.79 | $55.60 | 2.24 M | $12.67 B |
| 07/10/2024 | $54.96 | $55.11 (0.27%) | $55.27 | $54.73 | 905,300 | $12.13 B |
| 07/09/2024 | $55.16 | $54.85 (-0.56%) | $55.49 | $54.60 | 933,800 | $12.07 B |
| 07/08/2024 | $55.04 | $55.22 (0.33%) | $55.45 | $55.02 | 877,300 | $12.15 B |
| 07/05/2024 | $54.90 | $55.04 (0.26%) | $55.27 | $54.69 | 1.42 M | $12.11 B |
| 07/03/2024 | $54.85 | $54.89 (0.07%) | $55.37 | $54.75 | 587,500 | $12.08 B |
| 07/02/2024 | $54.73 | $55.02 (0.53%) | $55.11 | $54.59 | 738,540 | $12.11 B |
| 07/01/2024 | $54.79 | $54.63 (-0.29%) | $55.08 | $54.14 | 929,414 | $12.02 B |