W.P. Carey Inc. REIT Historical Stock Prices

WPC 
$60.96
*  
0.81
1.31%
Get WPC Alerts
*Delayed - data as of Apr. 29, 2016 11:14 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:14 61.54 61.6015 60.87 60.96 36,635
04/28/2016 61.4 61.89 61.21 61.77 171,508
04/27/2016 62.01 62.1287 61.4 61.74 257,103
04/26/2016 61.74 62.32 61.57 62.18 273,573
04/25/2016 60.4 61.75 60.3 61.74 284,201
04/22/2016 60.42 60.94 60.26 60.8 264,298
04/21/2016 61.47 61.5 60 60.34 240,925
04/20/2016 62.21 62.35 61.35 61.5 192,830
04/19/2016 62.33 62.495 61.97 62.33 203,292
04/18/2016 62.39 62.57 61.88 62.29 224,823
04/15/2016 61.99 62.568 61.7 62.37 377,845
04/14/2016 61.25 61.65 60.89 61.55 250,053
04/13/2016 61.8 61.8452 61.01 61.47 224,643
04/12/2016 61.01 61.9 60.92 61.79 347,235
04/11/2016 61.02 61.3408 60.76 60.83 274,203
04/08/2016 60.89 61.21 60.71 61 203,163
04/07/2016 61.23 61.36 60.28 60.63 270,861
04/06/2016 60.91 61.8 60.91 61.49 240,791
04/05/2016 61.42 61.76 59.25 61.22 201,902
04/04/2016 61.81 62.09 61.61 61.82 208,724
04/01/2016 61.96 62.13 61.515 61.79 275,203
03/31/2016 61.36 62.27 61.36 62.24 297,927
03/30/2016 62 62 61.213 61.5 357,852
03/29/2016 60.64 61.84 60.5 61.83 367,334
03/28/2016 61.61 61.8699 60.77 61.75 359,009
03/24/2016 61.03 61.5001 60.51 61.44 282,526
03/23/2016 61.88 62.12 61.2 61.2 307,784
03/22/2016 61.23 61.9 61.06 61.7 292,260
03/21/2016 61.5 61.7 61.17 61.5 263,438
03/18/2016 61.47 61.62 61.05 61.35 548,023
03/17/2016 60.05 61.28 60.015 61.18 305,946
03/16/2016 59.68 60.51 59.31 60.27 288,369
03/15/2016 59.75 59.95 59.38 59.78 178,981
03/14/2016 60.49 60.6299 59.71 60.08 448,642
03/11/2016 59.31 59.98 59.2 59.98 236,582
03/10/2016 59.33 59.56 58.34 58.8 289,836
03/09/2016 59.11 59.61 58.95 59.03 191,095
03/08/2016 59.37 59.59 58.626 58.88 253,777
03/07/2016 59.1 59.56 58.965 59.5 280,483
03/04/2016 59.4 59.61 59.12 59.42 331,855
03/03/2016 58.43 59.12 58.22 59.12 345,488
03/02/2016 58.31 58.55 57.786 58.08 280,905
03/01/2016 57.09 58.62 56.77 58.56 395,289
02/29/2016 56.55 57.33 56.4501 56.69 401,881
02/26/2016 57.02 57.72 56.5 56.5 388,677
02/25/2016 57.43 57.65 55.76 56.79 404,102
02/24/2016 54.91 55.31 54.37 55.13 267,939
02/23/2016 55.33 55.99 55.09 55.2 238,706
02/22/2016 55.48 55.913 55.28 55.47 241,301
02/19/2016 54.68 55.44 54.68 54.89 279,177
02/18/2016 54.4 55.02 54.22 54.93 231,917
02/17/2016 54 54.7739 53.97 54.32 316,990
02/16/2016 53.35 53.92 53.18 53.92 364,909
02/12/2016 52.11 53.3514 52.11 53 530,779
02/11/2016 53.05 53.93 51.115 51.87 1,059,393
02/10/2016 56.11 56.77 55.85 55.89 196,165
02/09/2016 55.81 56.425 55.37 55.9 319,718
02/08/2016 57.33 57.4 56 56.66 320,711
02/05/2016 58.13 58.35 57.57 57.72 217,068
02/04/2016 58.18 58.555 57.8 58.35 165,218
02/03/2016 58 58.61 57.645 58.38 193,655
02/02/2016 58.49 58.49 57.5 57.86 201,513
02/01/2016 57.99 58.99 57.5 58.46 286,268
01/29/2016 57.58 58.44 57.16 58.25 390,520
01/28/2016 57.1 58 56.79 56.97 270,262
01/27/2016 57.93 57.93 56.43 56.8 328,513
01/26/2016 56.72 58.15 56.65 58.15 416,677
01/25/2016 56.86 57.95 56.27 56.33 252,459
01/22/2016 56.49 57.21 55.9096 57.06 283,744
01/21/2016 55.29 56.05 54.79 55.14 267,298
01/20/2016 55.91 55.91 53.92 54.99 585,205
01/19/2016 57.14 57.35 56.1206 56.48 318,923
01/15/2016 56.75 56.75 55.51 56.54 381,136
01/14/2016 56.75 57.2734 56.2198 56.83 362,299
01/13/2016 57.65 58.45 56.48 56.63 333,321
01/12/2016 58.55 58.55 57.37 57.66 388,639
01/11/2016 58.22 58.46 57.75 58.02 471,633
01/08/2016 59.29 59.6199 58.03 58.13 303,984
01/07/2016 59.83 60.0675 59.17 59.17 409,176
01/06/2016 59.76 60.58 59.25 60.54 435,708
01/05/2016 58.96 60.38 58.96 59.97 380,770
01/04/2016 58.63 58.99 58.36 58.96 353,045
12/31/2015 59.41 59.63 58.73 59 386,328
12/30/2015 60 60.405 59.59 59.62 276,128
12/29/2015 59.95 60.335 59.68 60.07 433,132
12/28/2015 59.9 61.26 59.63 60.84 511,650
12/24/2015 60.15 60.33 59.796 60.15 174,510
12/23/2015 59.95 60.14 59.72 60.1 240,650
12/22/2015 59.25 60.07 59.18 59.72 376,989
12/21/2015 60.16 60.39 59.11 59.51 317,040
12/18/2015 61.07 61.07 59.73 59.77 461,704
12/17/2015 61.11 61.3599 60.6 60.97 298,665
12/16/2015 60 61.11 59.86 60.97 494,974
12/15/2015 60 60.238 59.63 59.94 364,432
12/14/2015 59 59.75 58.38 59.68 482,418
12/11/2015 58.79 59.57 58.28 59.11 679,371
12/10/2015 60.52 60.71 60.03 60.06 149,084
12/09/2015 60.67 61.2265 60.23 60.53 219,193
12/08/2015 60.8 61.25 60.74 61.03 273,736
12/07/2015 60.81 61.07 60.32 60.99 239,127
12/04/2015 60.46 61.43 60.37 60.98 226,251
12/03/2015 61.46 61.46 60.06 60.38 294,917
12/02/2015 62.56 62.56 61.31 61.46 426,034
12/01/2015 62.13 62.73 62.11 62.67 305,444
11/30/2015 62.44 62.44 61.56 61.87 468,639
11/27/2015 61.57 62.22 61.51 62.22 122,040
11/25/2015 61.55 61.8 61.25 61.58 169,421
11/24/2015 61.48 61.6199 60.8 61.46 224,093
11/23/2015 61.71 61.93 61.42 61.77 246,444
11/20/2015 61.25 61.975 61.16 61.83 395,849
11/19/2015 61 61.42 60.88 61.22 365,182
11/18/2015 60.77 61.1301 60.31 60.95 357,325
11/17/2015 60.41 60.87 60.33 60.55 180,469
11/16/2015 59.99 60.62 59.68 60.61 224,811
11/13/2015 60.95 61.108 59.78 59.94 286,650
11/12/2015 61.6 61.8 60.65 60.74 297,692
11/11/2015 61.3 61.81 61.065 61.66 262,184
11/10/2015 60.78 61.41 60.76 61.28 301,813
11/09/2015 61.64 61.74 60.37 60.86 419,456
11/06/2015 63.99 63.99 61.68 61.99 538,479
11/05/2015 63.61 64.67 63.4 64.61 328,290
11/04/2015 64.65 64.93 64.0299 64.25 296,167
11/03/2015 63.65 65.19 63.65 64.49 516,857
11/02/2015 63.3 64.46 63.3 64.43 370,395
10/30/2015 64.01 64.165 63.37 63.37 429,204
10/29/2015 63.47 64.07 63.152 63.94 289,862
10/28/2015 64 64.42 62.63 63.79 439,194
10/27/2015 64 64.31 63.64 64 372,447
10/26/2015 63.67 64.14 63.321 64.1 654,350
10/23/2015 63.92 64.035 63.31 63.72 263,276
10/22/2015 63.58 64 63.0401 63.88 414,035
10/21/2015 62.66 63.63 62.37 63.44 508,185
10/20/2015 62.22 62.72 62.04 62.69 214,350
10/19/2015 61.5 62.34 61.5 62.34 268,770
10/16/2015 61.07 61.55 60.85 61.46 283,170
10/15/2015 60.73 60.87 60.23 60.87 381,064
10/14/2015 60.52 60.96 60.14 60.23 274,220
10/13/2015 60.5 61.0865 60.13 60.5 213,006
10/12/2015 60.14 61.03 60.14 60.71 307,958
10/09/2015 60.1 60.51 59.64 60.11 282,524
10/08/2015 59.39 60.24 59.24 60.12 278,534
10/07/2015 58.67 59.49 58.51 59.48 286,899
10/06/2015 58.8 59.05 58.4201 58.52 249,368
10/05/2015 58.23 58.91 58.23 58.77 304,230
10/02/2015 57.54 58.12 57.2501 58.12 456,093
10/01/2015 58.01 58.106 57.26 57.83 278,941
09/30/2015 57.52 57.83 57.19 57.81 316,249
09/29/2015 56.78 57.503 56.78 57.19 311,721
09/28/2015 57.76 57.96 56.58 56.97 377,818
09/25/2015 59.1 59.41 58.79 58.88 315,747
09/24/2015 58.95 59.235 58.33 59.04 380,869
09/23/2015 58.88 59.31 58.7573 59.05 189,673
09/22/2015 59.37 59.84 58.64 58.76 361,876
09/21/2015 59.22 60.11 59.22 59.87 326,571
09/18/2015 58.12 59.36 58.05 59.23 901,059
09/17/2015 58 59.6499 57.675 58.69 307,216
09/16/2015 57.3 58.19 57.29 58.02 240,748
09/15/2015 57.01 57.43 56.68 57.3 256,826
09/14/2015 56.9 57.16 56.76 57.04 217,016
09/11/2015 56.1 56.95 56.01 56.88 483,064
09/10/2015 56.46 56.9899 56.05 56.23 445,757
09/09/2015 57.32 57.5 56.46 56.51 339,523
09/08/2015 57.31 57.47 56.505 56.9 502,710
09/04/2015 57 57.22 56.42 56.62 291,453
09/03/2015 57.62 57.875 57.12 57.34 267,666
09/02/2015 57.25 57.6543 56.95 57.42 371,416
09/01/2015 57 57.3999 56.42 56.81 397,615
08/31/2015 58.44 58.53 57.34 57.47 662,859
08/28/2015 58.69 58.81 58.26 58.62 332,434
08/27/2015 58.06 59.34 57.94 58.71 377,340
08/26/2015 57.34 57.97 56.6401 57.85 364,457
08/25/2015 58.1 58.648 56.51 56.53 660,161
08/24/2015 58.72 59.85 57.8 57.98 796,295
08/21/2015 61.36 61.5 60.29 60.3 442,913
08/20/2015 62.01 62.23 61.54 61.66 287,213
08/19/2015 62.07 62.323 61.43 62.13 304,380
08/18/2015 62.12 62.549 61.98 62.39 274,924
08/17/2015 61.91 62.32 61.41 62.32 452,584
08/14/2015 61.21 61.69 60.83 61.69 243,176
08/13/2015 61.31 61.73 60.794 61.27 236,607
08/12/2015 61.37 61.52 60.62 61.49 273,023
08/11/2015 60.98 61.79 60.7375 61.46 258,398
08/10/2015 61.08 61.374 60.53 60.85 421,123
08/07/2015 60.35 60.92 59.878 60.91 273,589
08/06/2015 60.09 60.58 59.36 60.55 435,088
08/05/2015 61.11 61.29 59.65 60.03 448,513
08/04/2015 61.44 62.14 61.04 61.21 274,402
08/03/2015 61.16 61.9 61.03 61.88 456,298
07/31/2015 60.82 61.71 60.7 61.19 305,629
07/30/2015 60.65 61.06 60.28 60.68 282,811
07/29/2015 59.77 60.97 59.71 60.84 337,970
07/28/2015 59.7 60.31 59.7 59.95 278,347
07/27/2015 59.95 60.26 59.59 59.73 371,293
07/24/2015 59.93 60.3035 59.77 60.08 194,377
07/23/2015 60.52 60.74 59.79 60.08 308,106
07/22/2015 60.16 60.87 60.16 60.68 265,332
07/21/2015 60.36 60.65 60.01 60.21 233,499
07/20/2015 60.26 60.417 59.86 60.36 247,523
07/17/2015 60.62 60.7399 60.086 60.32 202,777
07/16/2015 60.53 60.98 60.5 60.73 319,251
07/15/2015 60.58 60.81 60.19 60.51 301,769
07/14/2015 60.35 60.68 60.22 60.27 275,578
07/13/2015 60.46 60.84 59.96 60.41 359,370
07/10/2015 59.73 60.45 59.4701 60.06 333,868
07/09/2015 60.03 60.18 59.35 59.42 318,049
07/08/2015 60 60.41 59.56 59.8 401,917
07/07/2015 59.81 60.6993 59.72 60.32 456,731
07/06/2015 59.1 59.72 59 59.67 440,110
07/02/2015 60 60.35 59.1551 59.28 398,609
07/01/2015 59.09 59.44 58.77 59.43 710,333
06/30/2015 59.23 59.4 58.855 58.94 660,122
06/29/2015 59.02 59.37 58.7301 58.83 710,340
06/26/2015 58.66 59.36 58.15 59.2 595,754
06/25/2015 60.62 60.82 59.3601 59.63 993,600
06/24/2015 61.94 61.99 61.06 61.09 459,769
06/23/2015 61.26 62 61.23 61.85 472,436
06/22/2015 62.41 62.5 61.17 61.26 502,170
06/19/2015 62.87 62.87 62.03 62.32 645,825
06/18/2015 62.17 62.83 62.121 62.4 474,494
06/17/2015 61.5 62.12 61.16 62.11 400,455
06/16/2015 61.5 61.69 61.23 61.5 522,572
06/15/2015 61.8 61.851 61.3 61.45 384,974
06/12/2015 61.76 62.17 61.618 61.84 236,399
06/11/2015 61.77 61.92 61.32 61.85 418,863
06/10/2015 61.44 62.17 61.15 61.55 366,049
06/09/2015 61.31 61.74 61.16 61.29 328,494
06/08/2015 61.58 61.65 61.07 61.27 403,967
06/05/2015 61.84 62.28 61.53 61.62 588,783
06/04/2015 62.71 63.14 61.67 62.6 640,374
06/03/2015 63.4 63.4 62.56 62.63 555,265
06/02/2015 63.79 63.79 63.02 63.5 394,475
06/01/2015 64 64.18 63.6 63.86 556,468
05/29/2015 63.8 64.3299 63.54 63.69 1,076,289
05/28/2015 63.73 63.99 63.385 63.86 492,671
05/27/2015 63.1 63.9 63.06 63.85 366,926
05/26/2015 63.76 63.98 63 63.04 417,606
05/22/2015 63.37 63.94 63.2 63.77 420,065
05/21/2015 63.39 63.58 63.05 63.31 328,810
05/20/2015 63.77 63.913 63.28 63.48 311,663
05/19/2015 63.75 64.15 63.2199 63.45 443,535
05/18/2015 64.25 64.91 63.11 64.09 644,021
05/15/2015 64.27 64.9799 64.27 64.73 317,372
05/14/2015 63.56 64.55 63.3701 64.27 320,236
05/13/2015 63.98 64.4 63.0198 63.16 369,266
05/12/2015 63.2 63.76 62.61 63.54 343,028
05/11/2015 64.25 64.6991 63.27 63.51 263,803
05/08/2015 64.47 65.38 64.34 64.38 334,427
05/07/2015 63.02 64.17 62.86 63.86 386,905
05/06/2015 63.08 63.3 62.61 63.1 429,927
05/05/2015 64.15 64.2499 62.72 63.08 405,465
05/04/2015 63.97 64.46 63.92 64.27 309,515
05/01/2015 63.61 64.52 63.6 63.9 373,033
04/30/2015 64.65 64.75 63.11 63.48 608,772
04/29/2015 65.55 65.895 64.53 64.77 429,999
04/28/2015 66.11 66.38 65.61 65.74 264,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?