W. P. Carey Inc. (FRA:WPY)
Germany
· Delayed Price · Currency is EUR 57.32
+0.04 (0.07%)
Last updated: Dec 5, 2025, 8:05 AM CET
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | - | 0.07% | - |
| Dec 4, 2025 | 56.94 | 57.34 | 56.94 | 57.28 | 57.28 | 0.46% | - |
| Dec 3, 2025 | 56.90 | 57.02 | 56.78 | 57.02 | 57.02 | -0.21% | - |
| Dec 2, 2025 | 57.58 | 57.58 | 57.14 | 57.14 | 57.14 | -1.14% | - |
| Dec 1, 2025 | 58.14 | 58.14 | 57.42 | 57.80 | 57.80 | -0.38% | 15 |
| Nov 28, 2025 | 58.02 | 58.30 | 58.02 | 58.02 | 58.02 | - | - |
| Nov 27, 2025 | 58.02 | 58.48 | 58.02 | 58.02 | 58.02 | - | 185 |
| Nov 26, 2025 | 58.02 | 58.36 | 58.02 | 58.02 | 58.02 | -0.24% | - |
| Nov 25, 2025 | 58.02 | 58.68 | 58.02 | 58.16 | 58.16 | 0.24% | - |
| Nov 24, 2025 | 58.08 | 58.56 | 58.02 | 58.02 | 58.02 | -0.14% | 270 |
| Nov 21, 2025 | 57.32 | 58.44 | 57.32 | 58.10 | 58.10 | 1.11% | - |
| Nov 20, 2025 | 57.42 | 57.56 | 57.24 | 57.46 | 57.46 | 0.10% | - |
| Nov 19, 2025 | 57.48 | 57.80 | 57.32 | 57.40 | 57.40 | -0.35% | 200 |
| Nov 18, 2025 | 57.18 | 57.86 | 57.18 | 57.60 | 57.60 | -0.21% | - |
| Nov 17, 2025 | 58.02 | 58.18 | 57.72 | 57.72 | 57.72 | -0.48% | - |
| Nov 14, 2025 | 57.72 | 58.10 | 57.72 | 58.00 | 58.00 | -0.07% | - |
| Nov 13, 2025 | 58.02 | 58.14 | 57.80 | 58.04 | 58.04 | -0.17% | - |
| Nov 12, 2025 | 58.42 | 58.48 | 58.14 | 58.14 | 58.14 | -0.82% | 272 |
| Nov 11, 2025 | 57.60 | 58.62 | 57.60 | 58.62 | 58.62 | 1.81% | - |
| Nov 10, 2025 | 57.80 | 57.82 | 57.58 | 57.58 | 57.58 | -0.86% | - |
| Nov 7, 2025 | 56.94 | 58.08 | 56.94 | 58.08 | 58.08 | 1.22% | - |
| Nov 6, 2025 | 57.44 | 57.80 | 57.38 | 57.38 | 57.38 | -1.00% | - |
| Nov 5, 2025 | 57.16 | 57.98 | 57.16 | 57.96 | 57.96 | 0.91% | - |
| Nov 4, 2025 | 56.64 | 57.44 | 56.64 | 57.44 | 57.44 | 0.63% | - |
| Nov 3, 2025 | 56.90 | 57.70 | 56.54 | 57.08 | 57.08 | 0.25% | 15 |
| Oct 31, 2025 | 56.26 | 57.16 | 56.26 | 56.94 | 56.94 | 1.21% | - |
| Oct 30, 2025 | 56.90 | 57.32 | 56.26 | 56.26 | 56.26 | -0.95% | 800 |
| Oct 29, 2025 | 57.20 | 57.48 | 56.42 | 56.80 | 56.80 | 0.67% | 817 |
| Oct 28, 2025 | 56.96 | 56.96 | 56.42 | 56.42 | 56.42 | -1.09% | - |
| Oct 27, 2025 | 57.98 | 57.98 | 56.82 | 57.04 | 57.04 | -0.66% | 220 |
| Oct 24, 2025 | 58.34 | 58.34 | 57.42 | 57.42 | 57.42 | -1.68% | - |
| Oct 23, 2025 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 0.27% | - |
| Oct 22, 2025 | 57.92 | 58.46 | 57.92 | 58.24 | 58.24 | 0.07% | - |
| Oct 21, 2025 | 58.72 | 59.18 | 58.20 | 58.20 | 58.20 | -1.22% | - |
| Oct 20, 2025 | 58.56 | 59.16 | 58.40 | 58.92 | 58.92 | 0.75% | 85 |
| Oct 17, 2025 | 57.64 | 58.54 | 57.64 | 58.48 | 58.48 | 0.62% | - |
| Oct 16, 2025 | 58.58 | 58.70 | 58.12 | 58.12 | 58.12 | -0.48% | - |
| Oct 15, 2025 | 58.12 | 58.66 | 58.00 | 58.40 | 58.40 | 0.41% | - |
| Oct 14, 2025 | 57.76 | 58.44 | 57.76 | 58.16 | 58.16 | -0.14% | 130 |
| Oct 13, 2025 | 57.80 | 58.24 | 57.80 | 58.24 | 58.24 | 1.36% | - |
| Oct 10, 2025 | 57.78 | 58.10 | 57.46 | 57.46 | 57.46 | -0.93% | 200 |
| Oct 9, 2025 | 57.52 | 58.56 | 57.52 | 58.00 | 58.00 | 0.42% | 175 |
| Oct 8, 2025 | 58.46 | 58.46 | 57.76 | 57.76 | 57.76 | -1.16% | - |
| Oct 7, 2025 | 57.94 | 58.86 | 57.94 | 58.44 | 58.44 | 0.65% | 68 |
| Oct 6, 2025 | 58.84 | 59.00 | 58.06 | 58.06 | 58.06 | -2.12% | 1,025 |
| Oct 3, 2025 | 58.22 | 59.32 | 58.22 | 59.32 | 59.32 | 1.82% | - |
| Oct 2, 2025 | 58.02 | 58.26 | 57.72 | 58.26 | 58.26 | -0.14% | - |
| Oct 1, 2025 | 57.04 | 58.56 | 57.04 | 58.34 | 58.34 | 1.67% | 130 |
| Sep 30, 2025 | 57.20 | 57.38 | 57.20 | 57.38 | 57.38 | -1.00% | - |
| Sep 29, 2025 | 58.26 | 58.36 | 57.96 | 57.96 | 57.19 | -0.82% | - |
| Sep 26, 2025 | 57.48 | 58.44 | 57.48 | 58.44 | 57.66 | 1.14% | - |
| Sep 25, 2025 | 57.08 | 57.78 | 57.08 | 57.78 | 57.01 | 0.70% | 1,273 |
| Sep 24, 2025 | 57.20 | 57.52 | 57.20 | 57.38 | 56.61 | 0.28% | 14 |
| Sep 23, 2025 | 56.60 | 57.22 | 56.60 | 57.22 | 56.46 | 0.70% | - |
| Sep 22, 2025 | 56.86 | 57.06 | 56.76 | 56.82 | 56.06 | -0.66% | - |
| Sep 19, 2025 | 57.04 | 57.52 | 57.04 | 57.20 | 56.44 | -0.14% | - |
| Sep 18, 2025 | 57.98 | 57.98 | 57.14 | 57.28 | 56.52 | -0.28% | 18 |
| Sep 17, 2025 | 57.14 | 57.84 | 57.12 | 57.44 | 56.67 | -0.10% | 500 |
| Sep 16, 2025 | 58.06 | 58.76 | 57.18 | 57.50 | 56.73 | -1.24% | 50 |
| Sep 15, 2025 | 58.56 | 58.56 | 58.22 | 58.22 | 57.44 | -0.51% | - |
| Sep 12, 2025 | 58.10 | 58.58 | 58.10 | 58.52 | 57.74 | 0.27% | 8 |
| Sep 11, 2025 | 57.42 | 58.36 | 57.42 | 58.36 | 57.58 | 1.18% | - |
| Sep 10, 2025 | 57.48 | 57.90 | 57.48 | 57.68 | 56.91 | -0.14% | 50 |
| Sep 9, 2025 | 56.96 | 57.76 | 56.90 | 57.76 | 56.99 | 1.05% | - |
| Sep 8, 2025 | 57.92 | 57.92 | 57.02 | 57.16 | 56.40 | -1.55% | - |
| Sep 5, 2025 | 57.10 | 58.06 | 57.10 | 58.06 | 57.28 | 1.22% | - |
| Sep 4, 2025 | 56.96 | 57.54 | 56.96 | 57.36 | 56.59 | 0.46% | - |
| Sep 3, 2025 | 56.52 | 57.12 | 56.52 | 57.10 | 56.34 | 0.67% | - |
| Sep 2, 2025 | 57.36 | 57.36 | 56.52 | 56.72 | 55.96 | -0.77% | - |
| Sep 1, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.40 | -0.03% | 207 |
| Aug 29, 2025 | 56.60 | 57.18 | 56.60 | 57.18 | 56.42 | 0.74% | - |
| Aug 28, 2025 | 57.22 | 57.22 | 56.56 | 56.76 | 56.00 | -1.22% | - |
| Aug 27, 2025 | 56.56 | 57.46 | 56.56 | 57.46 | 56.69 | 1.34% | - |
| Aug 26, 2025 | 56.50 | 56.70 | 56.30 | 56.70 | 55.94 | -0.18% | 67 |
| Aug 25, 2025 | 56.00 | 56.96 | 56.00 | 56.80 | 56.04 | 0.85% | 300 |
| Aug 22, 2025 | 57.14 | 57.74 | 56.30 | 56.32 | 55.57 | -1.64% | 50 |
| Aug 21, 2025 | 56.92 | 57.26 | 56.74 | 57.26 | 56.50 | 0.14% | - |
| Aug 20, 2025 | 55.98 | 57.18 | 55.98 | 57.18 | 56.42 | 1.67% | 34 |
| Aug 19, 2025 | 55.14 | 56.46 | 55.14 | 56.24 | 55.49 | 1.66% | - |
| Aug 18, 2025 | 55.44 | 55.76 | 55.32 | 55.32 | 54.58 | -0.40% | - |
| Aug 15, 2025 | 56.02 | 56.02 | 55.38 | 55.54 | 54.80 | -0.64% | 100 |
| Aug 14, 2025 | 55.84 | 56.10 | 55.70 | 55.90 | 55.15 | -0.29% | 163 |
| Aug 13, 2025 | 55.76 | 56.06 | 55.42 | 56.06 | 55.31 | 0.29% | - |
| Aug 12, 2025 | 56.24 | 56.42 | 55.30 | 55.90 | 55.15 | -1.10% | 140 |
| Aug 11, 2025 | 56.28 | 56.60 | 56.28 | 56.52 | 55.77 | 0.07% | - |
| Aug 8, 2025 | 56.24 | 56.82 | 56.00 | 56.48 | 55.73 | 0.36% | 101 |
| Aug 7, 2025 | 55.28 | 56.28 | 55.28 | 56.28 | 55.53 | 1.30% | - |
| Aug 6, 2025 | 57.06 | 57.06 | 55.56 | 55.56 | 54.82 | -2.49% | - |
| Aug 5, 2025 | 57.04 | 57.54 | 56.62 | 56.98 | 56.22 | 0.04% | 55 |
| Aug 4, 2025 | 55.68 | 56.96 | 55.68 | 56.96 | 56.20 | 1.71% | 123 |
| Aug 1, 2025 | 55.72 | 56.20 | 55.34 | 56.00 | 55.25 | - | 97 |
| Jul 31, 2025 | 55.56 | 56.38 | 55.44 | 56.00 | 55.25 | 0.86% | 220 |
| Jul 30, 2025 | 55.90 | 57.58 | 55.42 | 55.52 | 54.78 | -0.72% | - |
| Jul 29, 2025 | 55.12 | 55.94 | 55.12 | 55.92 | 55.17 | 0.94% | 130 |
| Jul 28, 2025 | 55.02 | 55.78 | 55.02 | 55.40 | 54.66 | 0.98% | - |
| Jul 25, 2025 | 54.70 | 54.92 | 54.48 | 54.86 | 54.13 | 0.55% | - |
| Jul 24, 2025 | 53.72 | 54.56 | 53.58 | 54.56 | 53.83 | 1.45% | 50 |
| Jul 23, 2025 | 54.22 | 54.30 | 53.60 | 53.78 | 53.06 | -0.48% | - |
| Jul 22, 2025 | 52.90 | 54.04 | 52.90 | 54.04 | 53.32 | 2.16% | 30 |
| Jul 21, 2025 | 52.92 | 53.08 | 52.90 | 52.90 | 52.19 | -0.08% | - |