WP Carey Inc (WPC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 2.05032618826 | 53.65 | 55.43 | 53.62 | 1443069 | 54.43524613 | CS |
| 4 | -2.8 | -4.86533449175 | 57.55 | 57.99 | 53.41 | 1274659 | 55.44030336 | CS |
| 12 | -6.08 | -9.99506822292 | 60.83 | 60.882 | 53.41 | 1155929 | 56.62179981 | CS |
| 26 | -0.38 | -0.689279883911 | 55.13 | 64.26 | 53.41 | 1091624 | 57.94304885 | CS |
| 52 | -11 | -16.7300380228 | 65.75 | 67.4 | 53.09 | 1209133 | 58.07467317 | CS |
| 156 | -25.87 | -32.0888117093 | 80.62 | 89.63 | 51.36 | 1199034 | 67.40490756 | CS |
| 260 | -24.7 | -31.0887350535 | 79.45 | 90 | 38.62 | 1087738 | 68.49634854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 54.51 | -0.32 | -0.58 | 54.83 | 55.14 | 54.43 | 950334 |
| 1735256400 | 54.83 | -0.25 | -0.45 | 54.8 | 55.43 | 54.62 | 865752 |
| 1735077840 | 55.08 | 0.55 | 1.01 | 54.45 | 55.11 | 54.26 | 372471 |
| 1734997200 | 54.53 | 0.28 | 0.52 | 54.18 | 54.625 | 53.925 | 919385 |
| 1734738000 | 54.25 | 0.81 | 1.52 | 53.895 | 54.97 | 53.895 | 3252516 |
| 1734651600 | 53.44 | -0.77 | -1.42 | 54.16 | 54.99 | 53.41 | 1599593 |
| 1734565200 | 54.21 | -2.15 | -3.81 | 56.165 | 56.415 | 54.19 | 1421338 |
| 1734478800 | 56.36 | -0.36 | -0.63 | 56.225 | 57.13 | 56.1 | 1277881 |
| 1734392400 | 56.72 | -0.3 | -0.53 | 57.03 | 57.4026 | 56.65 | 1297947 |
| 1734133200 | 57.02 | 1.17 | 2.09 | 55.85 | 57.0442 | 55.705 | 1184335 |
| 1734046800 | 55.85 | 0.31 | 0.56 | 55.46 | 56.41 | 55.3378 | 1339785 |
| 1733960400 | 55.54 | -0.29 | -0.52 | 55.64 | 55.928 | 55.1651 | 1208157 |
| 1733874000 | 55.83 | -0.68 | -1.20 | 56.41 | 56.5 | 55.463 | 1103850 |
| 1733787600 | 56.51 | 0.61 | 1.09 | 55.81 | 57.14 | 55.81 | 1103212 |
| 1733528400 | 55.9 | 0.03 | 0.05 | 56.14 | 56.49 | 55.67 | 1031010 |
| 1733442000 | 55.87 | 0.13 | 0.23 | 55.76 | 56.02 | 55.33 | 1271032 |
| 1733355600 | 55.74 | -0.07 | -0.13 | 55.7 | 55.97 | 55.5 | 1308466 |
| 1733269200 | 55.81 | -0.21 | -0.37 | 55.915 | 56.31 | 55.47 | 1125913 |
| 1733182800 | 56.02 | -1.04 | -1.82 | 57 | 57.04 | 55.76 | 1089720 |
| 1732917840 | 57.06 | -0.45 | -0.78 | 57.55 | 57.99 | 56.95 | 751774 |
| 1732750800 | 57.51 | 0.67 | 1.18 | 57.42 | 58.3 | 57.35 | 872613 |
| 1732664400 | 56.84 | -0.7 | -1.22 | 57.08 | 57.12 | 56.31 | 922117 |
| 1732578000 | 57.54 | 0.44 | 0.77 | 57.15 | 58.03 | 57.06 | 2131607 |
| 1732318800 | 57.1 | 0.25 | 0.44 | 57.1 | 57.5465 | 56.85 | 868127 |
| 1732232400 | 56.85 | 0.26 | 0.46 | 56.5 | 57.02 | 56.36 | 715000 |
| 1732146000 | 56.59 | 0.11 | 0.19 | 56.08 | 56.98 | 55.63 | 725327 |
| 1732059600 | 56.48 | 0.25 | 0.44 | 55.9 | 56.84 | 55.73 | 831659 |
| 1731973200 | 56.23 | 0.46 | 0.82 | 55.5 | 56.28 | 55.3901 | 1019867 |
| 1731714000 | 55.77 | 0.92 | 1.68 | 55.02 | 56.03 | 54.54 | 1690412 |
| 1731627600 | 54.85 | -0.56 | -1.01 | 55.49 | 55.49 | 54.75 | 940079 |
| 1731541200 | 55.41 | 0.18 | 0.33 | 55.6366 | 56.0899 | 55.31 | 738045 |
| 1731454800 | 55.23 | -0.5 | -0.90 | 55.43 | 55.9299 | 55.12 | 961833 |
| 1731368400 | 55.73 | -1 | -1.76 | 56.85 | 57.1 | 55.635 | 1255871 |
| 1731109200 | 56.73 | 1.03 | 1.85 | 55.88 | 56.91 | 55.54 | 1101690 |
| 1731022800 | 55.7 | 0.29 | 0.52 | 55.76 | 55.785 | 55.1935 | 1137911 |
| 1730936400 | 55.41 | -0.37 | -0.66 | 55.9 | 56.12 | 54.51 | 1514900 |
| 1730850000 | 55.78 | 0.44 | 0.80 | 54.92 | 55.93 | 54.88 | 1382459 |
| 1730763600 | 55.34 | 0.22 | 0.40 | 55.4 | 55.91 | 55.1115 | 1015286 |
| 1730500800 | 55.12 | -0.6 | -1.08 | 55.98 | 56.61 | 54.985 | 1581903 |
| 1730414400 | 55.72 | -0.47 | -0.84 | 56.25 | 56.59 | 55.66 | 1736828 |
| 1730328000 | 56.19 | -0.51 | -0.90 | 57.53 | 58.02 | 55.59 | 2095475 |
| 1730241600 | 56.7 | -0.78 | -1.36 | 57.48 | 57.48 | 56.69 | 1366601 |
| 1730155200 | 57.48 | 0.2 | 0.35 | 57.55 | 58.05 | 57.43 | 956228 |
| 1729896000 | 57.28 | -1.27 | -2.17 | 58.7 | 58.8924 | 57.15 | 974968 |
| 1729809600 | 58.55 | -0.48 | -0.81 | 59 | 59.4 | 58.51 | 933372 |
| 1729723200 | 59.03 | -0.02 | -0.03 | 58.73 | 59.35 | 58.73 | 655624 |
| 1729636800 | 59.05 | 0.16 | 0.27 | 58.84 | 59.33 | 58.67 | 932939 |
| 1729550400 | 58.89 | -1.12 | -1.87 | 60.15 | 60.2 | 58.825 | 1131180 |
| 1729291200 | 60.01 | 0.71 | 1.20 | 59.64 | 60.04 | 59.12 | 712625 |
| 1729204800 | 59.3 | -0.62 | -1.03 | 59.65 | 60.03 | 59.0816 | 769721 |
| 1729118400 | 59.92 | 0.35 | 0.59 | 59.76 | 60.15 | 59.37 | 1148579 |
| 1729032000 | 59.57 | -0.35 | -0.58 | 59.9 | 60.315 | 58.91 | 1571808 |
| 1728945600 | 59.92 | 0.1 | 0.17 | 59.58 | 60.39 | 59.4 | 756045 |
| 1728686400 | 59.82 | 0.5 | 0.84 | 59.93 | 59.99 | 59.39 | 575868 |
| 1728600000 | 59.32 | -0.53 | -0.89 | 59.6389 | 60 | 59.285 | 974996 |
| 1728513600 | 59.85 | 0.25 | 0.42 | 59.59 | 59.96 | 59.51 | 723155 |
| 1728427200 | 59.6 | -0.47 | -0.78 | 60.04 | 60.04 | 59.33 | 862784 |
| 1728340800 | 60.07 | -0.18 | -0.30 | 60 | 60.355 | 59.825 | 1010317 |
| 1728081600 | 60.25 | -0.75 | -1.23 | 60.7 | 60.87 | 59.85 | 1101901 |
| 1727995200 | 61 | -0.08 | -0.13 | 60.77 | 61.13 | 60.46 | 571651 |
| 1727908800 | 61.08 | -0.24 | -0.39 | 60.7 | 61.29 | 60.53 | 805291 |
| 1727822400 | 61.32 | -0.98 | -1.57 | 62.3 | 62.42 | 61.02 | 1151376 |
| 1727735520 | 62.3 | -0.44 | -0.70 | 61.87 | 62.34 | 61.36 | 1275589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
