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 | 0.43 | 0.772270114943 | 55.68 | 56.28 | 54.53 | 774581 | 55.43679566 | CS |
| 4 | 1.11 | 2.01818181818 | 55 | 57.07 | 52.91 | 903193 | 55.07179967 | CS |
| 12 | 0.51 | 0.91726618705 | 55.6 | 58.3 | 52.91 | 1099053 | 55.449174 | CS |
| 26 | 0.04 | 0.0713393971821 | 56.07 | 64.26 | 52.91 | 1058482 | 57.45804447 | CS |
| 52 | -4.61 | -7.59222661397 | 60.72 | 64.26 | 52.91 | 1174895 | 57.04488002 | CS |
| 156 | -19.37 | -25.662427133 | 75.48 | 89.63 | 51.36 | 1206306 | 66.78022514 | CS |
| 260 | -28.24 | -33.4795494961 | 84.35 | 90 | 38.62 | 1096440 | 68.11966319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 55.17 | -0.26 | -0.47 | 55.25 | 55.47 | 54.69 | 666400 |
| 1738626000 | 55.43 | -0.48 | -0.86 | 55.08 | 55.77 | 54.69 | 745619 |
| 1738366800 | 55.91 | 0.24 | 0.43 | 55.38 | 56.26 | 55.34 | 1002171 |
| 1738280400 | 55.67 | 0.97 | 1.77 | 55.37 | 56.18 | 55.01 | 782554 |
| 1738194000 | 54.7 | -0.96 | -1.72 | 55.68 | 55.8 | 54.53 | 641819 |
| 1738107600 | 55.66 | -1.31 | -2.30 | 56.51 | 56.869 | 55.5401 | 641965 |
| 1738021200 | 56.97 | 1.71 | 3.09 | 55.7 | 57.07 | 55.605 | 747061 |
| 1737762000 | 55.26 | 0.1 | 0.18 | 54.63 | 55.36 | 54.5301 | 793114 |
| 1737675600 | 55.16 | 0 | 0.00 | 55.16 | 55.16 | 55.16 | 0 |
| 1737589200 | 55.16 | -1.71 | -3.01 | 56.46 | 56.67 | 55.03 | 1090464 |
| 1737502800 | 56.87 | 1.08 | 1.94 | 55.79 | 56.97 | 55.79 | 903180 |
| 1737157200 | 55.79 | 0.25 | 0.45 | 55.5 | 56.12 | 55.16 | 846287 |
| 1737070800 | 55.54 | 1.27 | 2.34 | 54.3 | 55.58 | 54.1653 | 547913 |
| 1736984400 | 54.27 | 0.04 | 0.07 | 55.45 | 56.17 | 54.27 | 917634 |
| 1736898000 | 54.23 | 0.73 | 1.36 | 53.68 | 54.43 | 53.56 | 1042180 |
| 1736811600 | 53.5 | -0.38 | -0.71 | 53.9 | 53.94 | 52.91 | 1487495 |
| 1736552400 | 53.88 | -0.9 | -1.64 | 54.17 | 54.25 | 53.62 | 1405025 |
| 1736379600 | 54.78 | -0.21 | -0.38 | 55.07 | 55.3 | 54.54 | 982278 |
| 1736293200 | 54.99 | 0.06 | 0.11 | 55.19 | 55.92 | 54.91 | 1203374 |
| 1736206800 | 54.93 | 0.08 | 0.15 | 54.63 | 55.45 | 54.46 | 1123024 |
| 1735947600 | 54.85 | 0.56 | 1.03 | 54.1501 | 54.875 | 54.1501 | 919492 |
| 1735861200 | 54.29 | -0.19 | -0.35 | 54.2026 | 54.8 | 53.95 | 1395830 |
| 1735688400 | 54.48 | -0.12 | -0.22 | 53.9 | 54.49 | 53.79 | 1440460 |
| 1735602000 | 54.6 | 0.09 | 0.17 | 54.4 | 54.6999 | 53.7 | 1011039 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
