W.P. Carey Inc. Historical Stock Prices

WPC 
$67.15
*  
0.84
1.24%
Get WPC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading WPC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WPC After Hours
 
 
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  67.92  68.13  67.06  67.15 294,579
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
06/18/2014 63.93 64.67 63.93 64.49 536,177
06/17/2014 63.65 64.2 63.65 63.99 357,667
06/16/2014 63.68 64.16 63.46 63.66 470,164
06/13/2014 63.64 63.916 63.17 63.55 281,746
06/12/2014 63.7 63.93 63.3328 63.73 424,784
06/11/2014 63.69 64.13 63.4 63.7 521,449
06/10/2014 64.12 64.44 63.52 63.69 516,286
06/09/2014 65.09 65.3 64.04 64.05 459,950
06/06/2014 65 65.14 64.6625 64.99 289,371
06/05/2014 63.92 65 63.8589 64.98 401,952
06/04/2014 63.72 64.07 63.42 63.98 303,163
06/03/2014 63.73 64.05 63.65 63.68 381,418
06/02/2014 63.74 63.9 63.448 63.81 461,921
05/30/2014 63.08 63.87 63 63.64 536,886
05/29/2014 63.22 63.39 62.85 63.33 429,879
05/28/2014 63.33 63.35 62.6 63.09 339,209
05/27/2014 62.85 63.35 62.66 63.35 479,933
05/23/2014 61.93 62.49 61.93 62.48 315,433
05/22/2014 61.95 62.24 61.79 61.84 475,102
05/21/2014 62.01 62.24 61.55 61.85 392,711
05/20/2014 62.36 62.65 61.76 61.77 422,665
05/19/2014 62.39 62.65 62.04 62.5 507,176
05/16/2014 62.09 62.49 61.55 62.43 464,725
05/15/2014 61.89 62 61.35 61.98 476,358
05/14/2014 61.15 62.03 61.1 61.89 600,340
05/13/2014 61.62 61.9 60.95 61.15 418,506
05/12/2014 61.4 61.64 61.11 61.59 321,647
05/09/2014 61.23 61.39 61.028 61.23 312,612
05/08/2014 61.24 61.84 61.1 61.41 677,314
05/07/2014 61.21 61.72 61.03 61.7 503,272
05/06/2014 61.67 61.67 61.08 61.37 301,481
05/05/2014 61.47 61.85 61.2 61.65 409,609
05/02/2014 61.5 61.83 61.21 61.76 354,047
05/01/2014 61.33 61.6 60.9 61.56 454,454
04/30/2014 61.24 61.48 61 61.48 344,560
04/29/2014 61.1 61.77 61.1 61.2 292,815
04/28/2014 60.85 61.26 60.55 61.14 375,742
04/25/2014 61.22 61.23 60.76 60.87 368,806
04/24/2014 61.38 61.57 61.008 61.33 516,447
04/23/2014 61.05 61.86 60.805 61.38 933,283
04/22/2014 60.3 61.32 60.11 61.05 562,132
04/21/2014 59.99 60.57 59.99 60.4 714,815
04/17/2014 60.14 60.35 59.7 60.04 475,367
04/16/2014 59.9 60.469 59.9 60.33 494,433
04/15/2014 59.9 60.04 59.55 59.8 553,019
04/14/2014 59.43 59.95 59.05 59.54 342,823
04/11/2014 59.44 59.6965 59.07 59.2 515,598
04/10/2014 60.17 60.68 59.36 59.54 547,311
04/09/2014 59.94 60.17 59.68 59.86 729,439
04/08/2014 59.4 60.13 59.36 59.95 570,591
04/07/2014 59.8 60.55 59.35 59.46 541,544
04/04/2014 59.82 60.44 59.56 59.78 578,037
04/03/2014 60.38 60.69 59.55 59.83 494,168
04/02/2014 60.18 60.7 60.03 60.66 530,866
04/01/2014 60.06 60.44 59.55 60.21 591,443
03/31/2014 59.99 60.32 59.63 60.07 589,173
03/28/2014 59.48 59.9999 59.4 59.58 509,905
03/27/2014 59.58 60.35 59.26 59.49 897,770
03/26/2014 61.59 61.59 60.43 60.49 810,624
03/25/2014 61.48 61.918 61.11 61.61 535,954
03/24/2014 61.71 62.37 61.03 61.41 799,230
03/21/2014 62.03 62.6276 61.43 61.46 3,135,662
03/20/2014 61.67 62.11 61.41 62.06 763,675
03/19/2014 62.8 63 61.97 62.08 603,840
03/18/2014 62.63 63.365 62.57 62.96 616,950
03/17/2014 63.22 63.47 62.48 62.66 578,217
03/14/2014 62.85 63.34 62.75 63.19 557,467
03/13/2014 63.28 63.6 62.4925 62.9 726,378
03/12/2014 62.83 63.74 62.47 63.28 664,806
03/11/2014 62.4 63.82 62.4 63.21 819,595
03/10/2014 62.94 63.93 62.26 62.52 922,280
03/07/2014 63.79 63.82 62.62 62.77 692,012
03/06/2014 64.5 64.64 63.5113 63.84 621,378
03/05/2014 64.01 64.61 63.61 64.46 720,839
03/04/2014 64.7 64.96 64.03 64.22 954,663
03/03/2014 62.92 64.69 62.73 64.66 1,130,449
02/28/2014 63.01 63.65 62 63.52 6,215,676
02/27/2014 62.97 63.55 62.32 63.05 976,222
02/26/2014 62.68 63.6 62.68 63.07 829,061
02/25/2014 61.95 63.17 61.78 62.82 965,345
02/24/2014 62.18 63.17 62.025 62.47 1,014,438
02/21/2014 62 62.69 61.66 62.36 897,621
02/20/2014 61.76 62.47 61.33 61.92 925,425
02/19/2014 61.42 62.36 61.21 61.76 1,044,139
02/18/2014 62.12 62.29 61.5 61.77 1,116,142
02/14/2014 62.76 63.83 61.81 62.48 1,518,385
02/13/2014 60.72 63.215 60.43 62.95 2,743,286
02/12/2014 60.71 61.37 60.03 61.24 1,296,144
02/11/2014 59.61 60.94 59.61 60.87 1,719,092
02/10/2014 59.95 60.72 59.58 60.1 969,616
02/07/2014 60 60.94 59.91 60.13 1,171,924
02/06/2014 59.24 60.44 59.05 60.3 1,772,261
02/05/2014 59.03 60.33 58.35 59.26 1,923,394
02/04/2014 57.28 59.56 57.1 58.75 2,784,041
02/03/2014 59.36 59.36 55.23 57.87 6,128,878
01/31/2014 60.18 60.3 58.96 59.08 944,246
01/30/2014 61.3 61.765 60.29 60.42 324,213
01/29/2014 61.08 61.434 60.68 61.05 251,784
01/28/2014 60.34 61.72 60.34 61.62 369,302
01/27/2014 61.79 61.88 59.91 60.11 596,404
01/24/2014 61.9 62.266 60.93 60.98 352,569
01/23/2014 62.11 62.429 61.9226 62.1 458,550
01/22/2014 62.5 62.93 62.39 62.54 408,062
01/21/2014 62 62.59 61.938 62.37 297,504
01/17/2014 62.1 62.156 61.54 61.68 166,827
01/16/2014 62.47 62.47 61.81 61.9 251,856
01/15/2014 62.98 62.98 61.952 62.02 305,563
01/14/2014 61.55 62.25 61.5025 61.74 249,239
01/13/2014 61.65 61.95 61.3 61.59 261,052
01/10/2014 61.47 61.97 61.1 61.6 389,268
01/09/2014 61.29 61.43 60.84 60.99 267,543
01/08/2014 61.54 61.7 60.72 61.19 306,562
01/07/2014 61 61.7102 61 61.17 261,561
01/06/2014 61.43 61.8728 60.77 60.92 230,362
01/03/2014 61 61.469 60.6 60.99 256,551
01/02/2014 61.08 61.1699 60.03 60.82 196,355
12/31/2013 61.6 61.8899 60.88 61.35 198,554
12/30/2013 62.04 62.064 61.531 61.62 162,155
12/27/2013 62.12 62.7199 61.3 62.17 168,854
12/26/2013 62.15 63.45 61.91 63.15 304,538
12/24/2013 62.3 62.478 61.57 61.81 77,638
12/23/2013 62.25 62.99 62.18 62.29 205,543
12/20/2013 60.48 62.22 60.48 62.22 283,631
12/19/2013 62.5 62.65 61.26 61.31 145,758
12/18/2013 61.81 63.13 61.46 62.72 268,435
12/17/2013 61.52 61.99 61.28 61.75 174,732
12/16/2013 61.39 61.71 61.05 61.46 127,177
12/13/2013 61.07 61.57 60.84 60.96 155,089
12/12/2013 59.76 60.97 59.76 60.67 305,531
12/11/2013 61.68 61.78 59.75 59.94 382,718
12/10/2013 62 62.04 61.76 61.81 234,958
12/09/2013 62 62 61.6601 62 163,425
12/06/2013 62.36 62.368 61.6647 62 160,626
12/05/2013 61.85 62.0699 61.53 61.82 169,038
12/04/2013 62.06 62.72 61.58 61.84 160,733
12/03/2013 62.27 62.71 61.85 62.18 175,735
12/02/2013 62.6 62.9 62.4 62.64 296,804
11/29/2013 63.48 63.58 62.54 62.77 121,683
11/27/2013 63.12 63.61 62.83 63.48 290,898
11/26/2013 63.96 64.3 62.85 62.86 530,050
11/25/2013 64.58 65.056 64.2207 64.73 1,654,729
11/22/2013 65.01 65.35 64.28 64.71 79,288
11/21/2013 64.5 65.08 64.04 64.93 110,300
11/20/2013 64.94 65.4399 64.1 64.33 101,546
11/19/2013 64.75 65.22 64.4208 64.73 201,511
11/18/2013 65.27 65.649 64.46 64.67 219,115
11/15/2013 65.1 65.432 64.79 64.95 184,266
11/14/2013 64.88 65.21 64.67 64.72 184,689
11/13/2013 64.62 65 64.3 64.53 143,481
11/12/2013 63.99 64.55 63.63 64.52 303,962
11/11/2013 63.9 64.38 63.57 64.08 249,472
11/08/2013 64.78 65.38 63.78 64.14 301,244
11/07/2013 66.53 66.53 64.66 64.88 265,554
11/06/2013 66.9 66.9 65.99 66.42 110,239
11/05/2013 67.52 67.68 62.51 66.5 2,677,959
11/04/2013 67.15 67.28 66.59 66.9 244,598
11/01/2013 66.54 67.43 66.25 67.17 420,313
10/31/2013 66.76 67.372 65.935 66.61 378,080
10/30/2013 67.37 67.5575 66.76 67 276,811
10/29/2013 67.11 67.609 66.38 67.46 442,391
10/28/2013 67.7 67.7 66 67.04 304,280
10/25/2013 66.85 67.84 66.5 67.43 289,208
10/24/2013 66.38 66.73 65.84 66.44 211,231
10/23/2013 66 67.08 65.855 66.46 212,449
10/22/2013 66.14 67.1 65.7 66.06 158,805
10/21/2013 66.86 66.872 65.89 65.95 154,350
10/18/2013 66.78 67.09 66.1 66.7 149,763
10/17/2013 65.74 66.51 65.54 66.33 158,618
10/16/2013 65.89 66.18 65.27 65.81 113,489
10/15/2013 65.4 66.03 65.145 65.49 276,474
10/14/2013 65.36 65.36 64.58 65.17 233,426
10/11/2013 65.01 66.128 65.01 65.43 187,107
10/10/2013 64.22 65.09 64.03 65 152,933
10/09/2013 64.5 65.06 63.82 63.82 109,435
10/08/2013 65.72 65.86 64.41 64.47 161,604
10/07/2013 65.5 66.52 65.5 65.92 210,837
10/04/2013 66.13 66.586 65.88 66 164,520
10/03/2013 66.32 66.81 65.33 66.24 212,442
10/02/2013 65.17 66.66 65.17 66.4 223,693
10/01/2013 64.62 65.8092 64.28 65.56 200,682
09/30/2013 64.82 65.7 64.51 64.7 171,074
09/27/2013 65.15 66.13 64.5 66 304,653
09/26/2013 65.83 66.2986 65.16 65.37 290,973
09/25/2013 66.21 66.59 65.85 66.26 222,714
09/24/2013 65.55 66.4 65.2 65.98 330,461
09/23/2013 66.27 66.5328 65.07 65.44 242,898
09/20/2013 65.97 66.6 64.88 66.6 711,469
09/19/2013 66.1 66.42 65.29 65.68 148,562
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?