W.P. Carey Inc. Historical Stock Prices

WPC 
$59.73
*  
0.35
0.58%
Get WPC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading WPC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WPC Pre-Market
 
 
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 27-JUL-2014 TO 27-JUL-2015

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.
16:00  59.98  60.26  59.59  59.73 370,928
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
04/27/2015 66.26 66.71 66 66.09 309,312
04/24/2015 65.6 66.56 65.46 66.28 276,202
04/23/2015 65.6 65.755 65.313 65.45 203,237
04/22/2015 65.36 65.83 65.27 65.58 218,643
04/21/2015 65.75 66.12 65.36 65.38 210,713
04/20/2015 65.5 65.8799 65.16 65.39 374,149
04/17/2015 65.72 66.04 65.11 65.42 276,754
04/16/2015 65.35 66.07 65.04 65.72 456,745
04/15/2015 66.61 67.01 65.22 65.35 804,345
04/14/2015 66.29 66.79 66.19 66.61 340,956
04/13/2015 66.92 67.05 66.18 66.18 355,544
04/10/2015 67.66 68.26 66.58 66.92 312,457
04/09/2015 68.44 68.47 67 67.21 324,136
04/08/2015 68.29 68.93 68.13 68.67 254,156
04/07/2015 69.33 69.39 68.23 68.24 206,760
04/06/2015 68.72 69.47 68.6 69.33 316,322
04/02/2015 68.06 68.88 67.99 68.72 300,176
04/01/2015 68.04 68.38 67.47 68.03 349,624
03/31/2015 67.8 68.53 67.43 68 508,151
03/30/2015 67.41 68.06 67.3684 67.9 383,798
03/27/2015 67.83 67.8799 66.95 67.48 292,851
03/26/2015 69.05 69.3565 68.33 68.49 355,680
03/25/2015 70.36 70.76 68.94 69.19 317,946
03/24/2015 70.51 70.8 69.95 70.15 343,587
03/23/2015 70.81 71.45 70.67 70.82 360,283
03/20/2015 69.7 71.155 69.7 70.82 952,987
03/19/2015 69.59 70.06 69.28 69.34 333,631
03/18/2015 68.82 70.15 67.91 69.89 551,585
03/17/2015 68.1 68.83 67.91 68.8 416,602
03/16/2015 68 68.79 67.7 68.34 392,037
03/13/2015 67.32 67.84 67.01 67.76 342,885
03/12/2015 66.66 67.6999 66.362 67.34 351,596
03/11/2015 66.49 66.49 66 66.18 273,432
03/10/2015 66.53 66.8 66.1 66.39 368,784
03/09/2015 65.96 66.61 65.56 66.55 529,170
03/06/2015 67.85 67.97 65.46 65.92 724,186
03/05/2015 69.33 69.53 68.35 68.55 263,588
03/04/2015 69 69.27 68.53 68.74 261,019
03/03/2015 69.5 69.71 68.61 69.25 323,729
03/02/2015 68.6 69.72 68.6 69.61 663,505
02/27/2015 68.23 68.6 67.59 68.58 930,012
02/26/2015 68.71 69.64 67.82 68.08 530,471
02/25/2015 69.32 69.8116 68.89 69.17 465,349
02/24/2015 71.98 72 69.25 69.45 672,297
02/23/2015 71.14 71.905 70.84 71.73 383,766
02/20/2015 69.76 71.05 69.63 71.05 308,125
02/19/2015 70.6 70.82 69.715 69.86 278,319
02/18/2015 70.23 70.94 69.79 70.84 368,122
02/17/2015 70.78 71.46 70.27 70.36 409,712
02/13/2015 71.36 71.38 70.26 70.82 475,518
02/12/2015 69.81 71.58 69.24 71.46 656,339
02/11/2015 69.08 69.47 68.82 69.35 303,081
02/10/2015 69.17 69.47 68.22 69.11 476,338
02/09/2015 69.42 70.41 69.03 69.09 481,769
02/06/2015 71.97 72.24 69.37 69.73 571,036
02/05/2015 71.3 72.27 71.1701 72.13 434,930
02/04/2015 71.31 71.471 70.79 71.08 411,830
02/03/2015 70.69 71.47 70.69 71.33 663,412
02/02/2015 72.06 72.14 70.255 70.91 710,681
01/30/2015 73.05 73.06 71.71 71.81 386,254
01/29/2015 73.21 73.59 72.37 73.14 360,233
01/28/2015 73.62 73.88 72.72 72.97 329,061
01/27/2015 73.32 73.62 73 73.25 216,089
01/26/2015 72.75 73.58 72.2 73.58 346,824
01/23/2015 73.08 73.15 72.41 72.77 221,558
01/22/2015 72.21 73.06 71.95 73 348,746
01/21/2015 71.99 72.38 71.62 71.65 425,609
01/20/2015 72.02 72.7399 71.4 71.9 552,135
01/16/2015 71.77 72.17 71.46 71.98 512,014
01/15/2015 72.18 72.475 71.64 71.97 469,395
01/14/2015 70.93 71.85 70.61 71.75 293,418
01/13/2015 71.9 71.9 70.63 71.23 368,992
01/12/2015 71.49 71.92 71.28 71.89 298,272
01/09/2015 71.32 71.72 71 71.29 239,909
01/08/2015 71.9 72 71.29 71.52 300,973
01/07/2015 71.34 71.65 70.86 71.63 353,443
01/06/2015 70.46 71.27 70.3601 70.97 410,304
01/05/2015 70.56 71.15 70.15 70.75 398,746
01/02/2015 70.26 70.82 70.21 70.76 279,515
12/31/2014 71.61 71.969 69.96 70.1 285,193
12/30/2014 71.65 71.99 71.36 71.65 258,764
12/29/2014 71.8 72.47 71.51 71.8 373,799
12/26/2014 72.51 72.7 72.23 72.53 238,462
12/24/2014 72.5 72.88 72.43 72.47 165,248
12/23/2014 72.82 72.82 72.05 72.54 412,257
12/22/2014 71.73 72.86 71.71 72.84 388,120
12/19/2014 71.84 71.99 71.11 71.52 1,064,933
12/18/2014 71 71.95 70.79 71.93 494,718
12/17/2014 69.53 70.7618 69 70.66 604,749
12/16/2014 69.5 70.37 69.2 69.53 659,889
12/15/2014 69.77 70.31 69.23 69.51 684,544
12/12/2014 69.09 70.13 69 69.69 493,513
12/11/2014 69.35 69.51 69.01 69.42 386,558
12/10/2014 69.8 69.87 68.78 69.01 329,047
12/09/2014 69.34 69.855 69.212 69.8 342,513
12/08/2014 69.46 70.41 69.34 69.61 422,828
12/05/2014 69.15 69.68 68.84 69.46 439,799
12/04/2014 68.53 69.52 68.27 69.5 493,220
12/03/2014 68.23 69.1 68.2 68.64 499,051
12/02/2014 68.45 68.72 68.04 68.48 608,717
12/01/2014 68.16 68.62 67.78 68.45 479,475
11/28/2014 67.77 68.56 67.7 68.14 219,659
11/26/2014 66.87 67.84 66.83 67.79 351,877
11/25/2014 66.46 67.14 66.2701 66.9 457,625
11/24/2014 66.5 66.88 66.39 66.52 344,707
11/21/2014 66.49 66.68 65.96 66.32 410,204
11/20/2014 66 66.15 65.69 65.92 234,084
11/19/2014 66.53 66.6012 66.02 66.12 280,457
11/18/2014 66.05 66.72 66.05 66.53 369,471
11/17/2014 66 66.339 65.77 66.05 475,532
11/14/2014 66.69 66.82 65.87 66.05 406,429
11/13/2014 66.69 67.18 66.53 66.65 364,359
11/12/2014 66.9 66.99 66.2687 66.4 356,783
11/11/2014 67.23 67.33 66.53 67 386,223
11/10/2014 67.04 67.559 66.91 67.17 369,735
11/07/2014 67.06 67.28 66.6 67.08 637,781
11/06/2014 68.07 68.22 66.89 67.06 541,375
11/05/2014 68.47 68.47 67.6612 68.1 276,177
11/04/2014 68.37 68.4199 67.48 68.19 438,011
11/03/2014 67.61 68.56 67.56 68.39 720,326
10/31/2014 67.13 67.72 66.93 67.72 662,595
10/30/2014 65.72 66.95 65.5401 66.93 420,568
10/29/2014 65.72 66.11 65.335 65.72 537,054
10/28/2014 65.62 65.95 65.39 65.95 336,402
10/27/2014 65.42 65.64 65.18 65.56 366,586
10/24/2014 65.5 65.61 65.14 65.36 376,900
10/23/2014 65.75 65.976 65.12 65.45 504,733
10/22/2014 65.25 65.8148 65.25 65.35 371,643
10/21/2014 65.4 65.4735 65.01 65.25 553,291
10/20/2014 64.77 65.35 64.56 65.35 458,446
10/17/2014 64.6 64.97 63.84 64.77 608,175
10/16/2014 64.22 64.489 63.53 64.17 642,872
10/15/2014 64.88 65.1175 63.97 64.56 724,926
10/14/2014 64.3 65 64.08 64.39 895,738
10/13/2014 64.43 64.785 63.98 64.01 865,301
10/10/2014 64.92 65.68 64.45 64.46 626,817
10/09/2014 65.6 66.015 64.95 64.95 541,637
10/08/2014 63.89 65.62 63.86 65.6 550,588
10/07/2014 64.08 64.62 63.88 63.92 339,690
10/06/2014 64 64.49 63.85 64.23 604,774
10/03/2014 63.89 64.22 63.62 64.03 210,199
10/02/2014 63.93 64.4 63.62 63.78 330,362
10/01/2014 63.76 64.3 63.6 64.08 482,718
09/30/2014 64.43 64.7 63.69 63.77 568,735
09/29/2014 64.2 64.58 63.79 64.5 450,463
09/26/2014 63.42 64.575 63.33 64.43 635,406
09/25/2014 64.38 64.62 63.5 64.09 3,419,271
09/24/2014 65.56 65.955 65 65.08 988,258
09/23/2014 66.48 66.63 65.77 65.8 665,556
09/22/2014 67.86 68.13 67.06 67.15 294,906
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
*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?