W.P. Carey Inc. Historical Stock Prices

WPC 
$67.09
*  
0.90
1.32%
Get WPC Alerts
*Delayed - data as of Sep. 22, 2014 14:27 ET  -  Find a broker to begin trading WPC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WPC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:27  67.92  68.13  67.06  67.09 174,231
09/19/2014 67.23 68 67.23 67.99 1,699,748
09/18/2014 67.57 67.66 66.89 66.98 363,728
09/17/2014 67.68 68.1517 67.49 67.57 320,298
09/16/2014 66.88 67.69 66.88 67.5 338,403
09/15/2014 67.35 67.61 66.89 67.02 286,945
09/12/2014 68.9 69.05 66.96 67.31 453,478
09/11/2014 68.6 69.2 68.54 69.16 325,289
09/10/2014 69.46 69.47 68.78 68.93 423,376
09/09/2014 70.02 70.03 69.5 69.67 369,782
09/08/2014 69.55 70.04 69.47 70.02 383,919
09/05/2014 68.28 69.65 68.28 69.64 352,008
09/04/2014 68.33 68.5225 67.995 68.24 280,694
09/03/2014 68.49 68.6 68.19 68.33 284,723
09/02/2014 68.27 68.48 68.1 68.36 251,032
08/29/2014 68.26 68.61 68.173 68.28 280,948
08/28/2014 68.3 68.37 68.058 68.37 163,309
08/27/2014 68.28 68.49 67.9638 68.32 185,193
08/26/2014 68.55 68.77 68.26 68.38 183,487
08/25/2014 68.92 69 68.14 68.39 211,674
08/22/2014 68.91 68.99 68.31 68.81 213,097
08/21/2014 68.85 69.12 68.78 69.04 265,496
08/20/2014 68.36 68.86 68.27 68.62 348,997
08/19/2014 68.9 68.92 68.17 68.55 357,005
08/18/2014 68.63 68.95 68.41 68.69 445,730
08/15/2014 68.31 68.47 68.02 68.3 400,206
08/14/2014 68.54 68.57 68.09 68.4 289,060
08/13/2014 68.21 68.78 68.19 68.54 324,764
08/12/2014 68.01 68.298 67.74 67.86 219,085
08/11/2014 67.5 68.27 67.32 67.9 324,244
08/08/2014 66.9 67.36 66.723 67.36 344,343
08/07/2014 66.81 67.45 66.56 66.89 296,726
08/06/2014 66.3 66.88 66.07 66.79 439,638
08/05/2014 67.01 67.3 66.13 66.3 405,732
08/04/2014 65.62 66.084 65.2768 66 253,660
08/01/2014 65.46 65.9 65.125 65.47 341,567
07/31/2014 66 66.27 65.72 65.73 274,642
07/30/2014 66.74 66.804 65.8334 66.26 266,211
07/29/2014 66.47 67.14 66.317 66.84 290,585
07/28/2014 66.46 66.7506 66.34 66.57 277,725
07/25/2014 66.27 66.61 66.12 66.47 252,749
07/24/2014 66.59 66.785 66.36 66.39 193,373
07/23/2014 66.45 66.6446 66.3539 66.62 204,692
07/22/2014 66.63 66.7421 66.39 66.45 285,280
07/21/2014 65.94 66.68 65.7001 66.54 406,014
07/18/2014 65.52 66.09 65.52 66.09 267,124
07/17/2014 65.83 65.9065 65.39 65.41 338,883
07/16/2014 65.91 66.08 65.7 65.91 366,965
07/15/2014 65.87 66.22 65.65 65.77 613,452
07/14/2014 65.04 65.85 64.87 65.65 443,332
07/11/2014 64.65 65.0616 64.638 65.03 441,314
07/10/2014 64.27 64.97 64.252 64.67 494,246
07/09/2014 64.04 64.4756 63.82 64.44 334,430
07/08/2014 63.78 64.37 63.76 63.98 378,079
07/07/2014 63.9 64.04 63.75 63.87 304,238
07/03/2014 64.36 64.472 63.7466 63.96 173,143
07/02/2014 64.38 64.42 63.98 64.4 314,915
07/01/2014 64.44 64.56 63.88 64.34 321,541
06/30/2014 64.5 64.824 64.09 64.4 549,691
06/27/2014 64.27 65 64.19 64.31 2,100,529
06/26/2014 64.46 64.515 63.88 64.24 436,547
06/25/2014 65.2 65.47 65.01 65.36 547,225
06/24/2014 65.13 65.67 65.13 65.29 562,654
06/23/2014 65.5 65.85 65.2 65.32 762,500
06/20/2014 64.82 65.37 64.76 65.36 1,159,260
06/19/2014 64.49 65.09 64.414 65.05 422,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?