WP Carey Inc (WPC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.601092896175 | 54.9 | 55.45 | 54.14 | 916286 | 54.90892303 | CS |
| 4 | -0.5 | -0.897182845864 | 55.73 | 56.93 | 54.14 | 1413890 | 55.36027868 | CS |
| 12 | 0.23 | 0.418181818182 | 55 | 60.52 | 53.09 | 1239696 | 56.18224638 | CS |
| 26 | -9.43 | -14.5839777297 | 64.66 | 67.4 | 53.09 | 1324251 | 57.69103183 | CS |
| 52 | -12.52 | -18.479704797 | 67.75 | 73.383 | 51.36 | 1557100 | 59.48753429 | CS |
| 156 | -21.02 | -27.5672131148 | 76.25 | 89.63 | 51.36 | 1156178 | 69.9630609 | CS |
| 260 | -27.57 | -33.2971014493 | 82.8 | 94.02 | 38.62 | 1050751 | 70.6890404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 55.04 | 0.15 | 0.27 | 54.9 | 55.27 | 54.69 | 1418162 |
| 1720040640 | 54.89 | -0.13 | -0.24 | 54.85 | 55.37 | 54.75 | 587453 |
| 1719960000 | 55.02 | 0.39 | 0.71 | 54.73 | 55.105 | 54.59 | 738740 |
| 1719873600 | 54.63 | -1.02 | -1.83 | 54.9 | 55.08 | 54.14 | 920788 |
| 1719614400 | 55.65 | 0 | 0.00 | 55.65 | 55.65 | 55.65 | 0 |
| 1719528000 | 55.65 | 0.59 | 1.07 | 55.13 | 55.67 | 54.97 | 1232618 |
| 1719441600 | 55.06 | -0.19 | -0.34 | 55.15 | 55.3 | 54.87 | 1372864 |
| 1719355200 | 55.25 | -0.66 | -1.18 | 55.82 | 55.96 | 55.14 | 1139979 |
| 1719268800 | 55.91 | 0.79 | 1.43 | 55.25 | 56.26 | 55.1 | 1312638 |
| 1719009600 | 55.12 | -0.52 | -0.93 | 55.71 | 56.33 | 55.12 | 4026554 |
| 1718923200 | 55.64 | 0.42 | 0.76 | 55.21 | 55.72 | 54.79 | 1272422 |
| 1718750400 | 55.22 | -0.24 | -0.43 | 55.56 | 56.0464 | 55.08 | 1463468 |
| 1718664000 | 55.46 | -0.63 | -1.12 | 56 | 56.2 | 55.32 | 1335084 |
| 1718404800 | 56.09 | 0.12 | 0.21 | 55.98 | 56.4999 | 55.86 | 1002050 |
| 1718318400 | 55.97 | 0.29 | 0.52 | 55.68 | 56.055 | 55.44 | 1247777 |
| 1718232000 | 55.68 | 0.43 | 0.78 | 56.76 | 56.93 | 55.59 | 1719131 |
| 1718145600 | 55.25 | -0.78 | -1.39 | 55.83 | 56.07 | 55.13 | 1428016 |
| 1718059200 | 56.03 | -0.18 | -0.32 | 55.73 | 56.31 | 55.14 | 944884 |
| 1717800000 | 56.21 | -1.59 | -2.75 | 56.67 | 57.29 | 56.19 | 1283978 |
| 1717713600 | 57.8 | 0.94 | 1.65 | 56.5 | 57.92 | 56.21 | 1497505 |
| 1717627200 | 56.86 | -0.3 | -0.52 | 57.04 | 57.55 | 56.55 | 844460 |
| 1717540800 | 57.16 | 0.96 | 1.71 | 56.06 | 57.55 | 56.0564 | 1700174 |
| 1717454400 | 56.2 | -0.2 | -0.35 | 56.76 | 57.0322 | 56.13 | 1611624 |
| 1717195200 | 56.4 | 0.32 | 0.57 | 56.01 | 56.41 | 55.83 | 2305038 |
| 1717108800 | 56.08 | 0.48 | 0.86 | 56.04 | 56.37 | 55.72 | 1129091 |
| 1717022400 | 55.6 | -0.5 | -0.89 | 55.61 | 55.99 | 55.26 | 859329 |
| 1716936000 | 56.1 | -0.68 | -1.20 | 57 | 57.35 | 55.92 | 1350663 |
| 1716590400 | 56.78 | -0.55 | -0.96 | 57.77 | 57.81 | 56.57 | 1129604 |
| 1716504000 | 57.33 | -1.84 | -3.11 | 59 | 59.06 | 57.22 | 983230 |
| 1716417600 | 59.17 | -0.82 | -1.37 | 59.77 | 59.92 | 59.07 | 892765 |
| 1716331200 | 59.99 | -0.12 | -0.20 | 59.99 | 60.52 | 59.846 | 736048 |
| 1716244800 | 60.11 | 0 | 0.00 | 60 | 60.325 | 59.73 | 782830 |
| 1715985600 | 60.11 | 0.55 | 0.92 | 59.56 | 60.2 | 59.17 | 738042 |
| 1715899200 | 59.56 | 0.09 | 0.15 | 59.47 | 59.79 | 59.26 | 1002700 |
| 1715812800 | 59.47 | 0.12 | 0.20 | 60 | 60.04 | 59.4481 | 1095415 |
| 1715726400 | 59.35 | 0.68 | 1.16 | 59.18 | 59.4506 | 58.88 | 856396 |
| 1715640000 | 58.67 | 0.28 | 0.48 | 58.84 | 58.84 | 58.18 | 999796 |
| 1715380800 | 58.39 | 0.54 | 0.93 | 57.98 | 58.46 | 57.66 | 723302 |
| 1715294400 | 57.85 | 1.06 | 1.87 | 57.21 | 57.93 | 56.91 | 753367 |
| 1715208000 | 56.79 | -0.98 | -1.70 | 57.51 | 57.525 | 56.48 | 866832 |
| 1715121600 | 57.77 | 0.14 | 0.24 | 57.99 | 58.35 | 57.665 | 1485926 |
| 1715035200 | 57.63 | 0.95 | 1.68 | 57.02 | 57.71 | 56.81 | 1475721 |
| 1714776000 | 56.68 | 0.76 | 1.36 | 56.87 | 57.32 | 56.11 | 1392562 |
| 1714689600 | 55.92 | 1.29 | 2.36 | 55.36 | 56.335 | 55.02 | 1786913 |
| 1714603200 | 54.63 | -0.21 | -0.38 | 54.05 | 55.64 | 53.38 | 1789692 |
| 1714516800 | 54.84 | -0.86 | -1.54 | 55.22 | 55.74 | 54.79 | 1195778 |
| 1714430400 | 55.7 | 0.67 | 1.22 | 55.09 | 56.1465 | 55.09 | 1151005 |
| 1714171200 | 55.03 | -0.95 | -1.70 | 56.13 | 56.575 | 54.99 | 1167397 |
| 1714084800 | 55.98 | -0.48 | -0.85 | 56.13 | 56.56 | 55.52 | 1057041 |
| 1713998400 | 56.46 | 0.15 | 0.27 | 55.94 | 56.65 | 55.71 | 695338 |
| 1713912000 | 56.31 | 0.09 | 0.16 | 55.98 | 56.93 | 55.98 | 691778 |
| 1713825600 | 56.22 | 0.01 | 0.02 | 56.01 | 56.5 | 55.6769 | 1221259 |
| 1713566400 | 56.21 | 1.56 | 2.85 | 54.77 | 56.22 | 54.74 | 1277319 |
| 1713480000 | 54.65 | 1.14 | 2.13 | 53.81 | 54.71 | 53.49 | 1189933 |
| 1713393600 | 53.51 | 0.19 | 0.36 | 53.53 | 54.05 | 53.38 | 1080301 |
| 1713307200 | 53.32 | -0.69 | -1.28 | 53.8 | 53.92 | 53.09 | 1279833 |
| 1713220800 | 54.01 | -0.96 | -1.75 | 55 | 55.61 | 53.79 | 1245494 |
| 1712961600 | 54.97 | -0.61 | -1.10 | 55.61 | 55.84 | 54.95 | 1151211 |
| 1712875200 | 55.58 | -0.08 | -0.14 | 56.19 | 56.27 | 55.51 | 1385668 |
| 1712788800 | 55.66 | -2.1 | -3.64 | 56.31 | 56.665 | 55.19 | 1325145 |
| 1712702400 | 57.76 | 1.76 | 3.14 | 56.01 | 57.77 | 56.01 | 1160216 |
| 1712616000 | 56 | 0.73 | 1.32 | 55.37 | 56.06 | 55.18 | 725685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
