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 | 0.28 | 0.436069148108 | 64.21 | 65.45 | 63.42 | 1404423 | 64.62279677 | CS |
| 4 | 8.48 | 15.140153544 | 56.01 | 65.45 | 55.01 | 1468329 | 61.95113033 | CS |
| 12 | 7.46 | 13.0808346484 | 57.03 | 65.45 | 52.91 | 1202011 | 57.9480225 | CS |
| 26 | 2.64 | 4.2683912692 | 61.85 | 65.45 | 52.91 | 1140663 | 58.18307969 | CS |
| 52 | 6.96 | 12.0980358074 | 57.53 | 65.45 | 52.91 | 1151979 | 57.50179921 | CS |
| 156 | -13.96 | -17.7947737412 | 78.45 | 89.63 | 51.36 | 1218187 | 66.3760225 | CS |
| 260 | -14.13 | -17.9725260748 | 78.62 | 89.63 | 38.62 | 1108643 | 67.82435746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 64.489999 | -0.28 | -0.43 | 64.769999 | 66.099999 | 64.03 | 1811302 |
| 1741390800 | 64.769999 | 0.81 | 1.27 | 64.209999 | 65.44 | 63.8981 | 1392449 |
| 1741304400 | 63.96 | -1.09 | -1.68 | 65 | 65 | 63.42 | 1193571 |
| 1741218000 | 65.05 | 0.59 | 0.92 | 64.39 | 65.095 | 63.78 | 1635925 |
| 1741131600 | 64.459999 | -0.27 | -0.42 | 64.7 | 65.45 | 64.44 | 1465929 |
| 1741045200 | 64.73 | 0.52 | 0.81 | 64.209999 | 64.87 | 63.83 | 1292937 |
| 1740786000 | 64.209999 | 0 | 0.00 | 64.209999 | 64.599999 | 63.25 | 1688748 |
| 1740699600 | 64.209999 | -0.11 | -0.17 | 64.14 | 64.68 | 63.73 | 1301744 |
| 1740613200 | 64.319999 | 0 | 0.00 | 64.16 | 64.42 | 63.57 | 1686027 |
| 1740526800 | 64.319999 | 1.59 | 2.53 | 63 | 64.629999 | 62.98 | 2018714 |
| 1740440400 | 62.73 | 1.09 | 1.77 | 61.58 | 63.1678 | 61.435 | 1166994 |
| 1740181200 | 61.64 | 0.44 | 0.72 | 61.09 | 62.07 | 61.09 | 2357508 |
| 1740094800 | 61.2 | 0.78 | 1.29 | 60.42 | 61.22 | 60.2974 | 896225 |
| 1740008400 | 60.42 | 0.03 | 0.05 | 60.26 | 60.82 | 60.17 | 1181604 |
| 1739922000 | 60.39 | 1.7 | 2.90 | 59.41 | 61.13 | 59.29 | 1664080 |
| 1739576400 | 58.69 | -0.18 | -0.31 | 59.01 | 59.34 | 58.49 | 1337284 |
| 1739490000 | 58.87 | 1.17 | 2.03 | 57.48 | 58.95 | 57.17 | 1484170 |
| 1739403600 | 57.7 | 1.56 | 2.78 | 55.06 | 57.87 | 55.06 | 2302118 |
| 1739317200 | 56.14 | 0.41 | 0.74 | 55.4 | 56.18 | 55.01 | 1152651 |
| 1739230800 | 55.73 | -0.34 | -0.61 | 56.01 | 56.125 | 55.45 | 637864 |
| 1738971600 | 56.07 | -0.03 | -0.05 | 56.1 | 56.42 | 55.77 | 616301 |
| 1738885200 | 56.1 | 0.15 | 0.27 | 56.09 | 56.28 | 55.54 | 727115 |
| 1738798800 | 55.95 | 0.78 | 1.41 | 55.72 | 56.28 | 55.26 | 657128 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
