W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
66.31
-0.50 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.63 | 66.95 | 66.26 | 66.31 | 66.31 | -0.75% | 959,630 |
| Dec 4, 2025 | 66.34 | 67.07 | 66.33 | 66.81 | 66.81 | 0.33% | 1,402,467 |
| Dec 3, 2025 | 66.70 | 67.01 | 66.17 | 66.59 | 66.59 | 0.23% | 1,147,419 |
| Dec 2, 2025 | 67.20 | 67.57 | 66.41 | 66.44 | 66.44 | -1.19% | 859,954 |
| Dec 1, 2025 | 67.15 | 67.65 | 66.82 | 67.24 | 67.24 | -0.19% | 1,508,005 |
| Nov 28, 2025 | 67.51 | 67.76 | 67.37 | 67.37 | 67.37 | -0.03% | 518,263 |
| Nov 26, 2025 | 67.33 | 67.84 | 67.25 | 67.39 | 67.39 | 0.19% | 1,064,148 |
| Nov 25, 2025 | 67.38 | 67.96 | 67.18 | 67.26 | 67.26 | 0.33% | 1,211,481 |
| Nov 24, 2025 | 66.92 | 67.45 | 66.78 | 67.04 | 67.04 | -0.12% | 2,357,140 |
| Nov 21, 2025 | 66.28 | 67.38 | 66.23 | 67.12 | 67.12 | 1.27% | 1,312,251 |
| Nov 20, 2025 | 66.47 | 66.82 | 66.04 | 66.28 | 66.28 | 0.20% | 1,370,734 |
| Nov 19, 2025 | 66.88 | 67.33 | 65.98 | 66.15 | 66.15 | -1.09% | 910,864 |
| Nov 18, 2025 | 66.87 | 67.18 | 66.60 | 66.88 | 66.88 | -0.18% | 987,298 |
| Nov 17, 2025 | 67.84 | 68.00 | 66.85 | 67.00 | 67.00 | -0.95% | 812,354 |
| Nov 14, 2025 | 67.87 | 68.16 | 67.29 | 67.64 | 67.64 | 0.15% | 911,799 |
| Nov 13, 2025 | 67.38 | 67.99 | 67.34 | 67.54 | 67.54 | 0.25% | 1,266,239 |
| Nov 12, 2025 | 67.50 | 67.82 | 67.34 | 67.37 | 67.37 | -0.77% | 911,523 |
| Nov 11, 2025 | 67.22 | 68.16 | 66.89 | 67.89 | 67.89 | 1.54% | 1,349,031 |
| Nov 10, 2025 | 67.31 | 67.49 | 66.62 | 66.86 | 66.86 | -0.76% | 1,119,942 |
| Nov 7, 2025 | 66.45 | 67.41 | 66.26 | 67.37 | 67.37 | 1.68% | 1,309,114 |
| Nov 6, 2025 | 66.48 | 67.44 | 66.19 | 66.26 | 66.26 | -0.35% | 1,863,701 |
| Nov 5, 2025 | 66.00 | 66.74 | 65.93 | 66.49 | 66.49 | 0.86% | 1,678,890 |
| Nov 4, 2025 | 65.99 | 66.18 | 65.33 | 65.92 | 65.92 | 0.02% | 1,447,875 |
| Nov 3, 2025 | 65.54 | 66.01 | 65.06 | 65.91 | 65.91 | -0.14% | 1,400,310 |
| Oct 31, 2025 | 65.16 | 66.20 | 64.72 | 66.00 | 66.00 | 1.13% | 1,976,629 |
| Oct 30, 2025 | 66.37 | 66.75 | 65.26 | 65.26 | 65.26 | -1.54% | 1,589,593 |
| Oct 29, 2025 | 67.41 | 68.56 | 65.80 | 66.28 | 66.28 | 0.26% | 2,016,574 |
| Oct 28, 2025 | 66.69 | 66.69 | 65.78 | 66.11 | 66.11 | -1.11% | 946,059 |
| Oct 27, 2025 | 66.49 | 66.85 | 66.07 | 66.85 | 66.85 | 0.06% | 1,318,683 |
| Oct 24, 2025 | 67.95 | 68.00 | 66.71 | 66.81 | 66.81 | -1.61% | 952,873 |
| Oct 23, 2025 | 67.96 | 68.54 | 67.10 | 67.90 | 67.90 | 0.37% | 844,400 |
| Oct 22, 2025 | 67.86 | 68.14 | 67.56 | 67.65 | 67.65 | 0.21% | 1,204,066 |
| Oct 21, 2025 | 68.97 | 68.97 | 67.00 | 67.51 | 67.51 | -1.70% | 1,104,799 |
| Oct 20, 2025 | 68.75 | 68.94 | 67.94 | 68.68 | 68.68 | 0.32% | 808,722 |
| Oct 17, 2025 | 68.38 | 68.61 | 67.77 | 68.46 | 68.46 | 0.41% | 990,667 |
| Oct 16, 2025 | 68.31 | 68.85 | 67.83 | 68.18 | 68.18 | - | 908,667 |
| Oct 15, 2025 | 67.73 | 68.40 | 67.59 | 68.18 | 68.18 | 0.74% | 913,725 |
| Oct 14, 2025 | 67.48 | 68.20 | 67.42 | 67.68 | 67.68 | 0.22% | 1,060,817 |
| Oct 13, 2025 | 66.84 | 67.73 | 66.60 | 67.53 | 67.53 | 1.00% | 701,626 |
| Oct 10, 2025 | 67.13 | 67.57 | 66.77 | 66.86 | 66.86 | -0.31% | 707,460 |
| Oct 9, 2025 | 67.45 | 67.83 | 66.88 | 67.07 | 67.07 | -0.24% | 685,671 |
| Oct 8, 2025 | 68.28 | 68.28 | 67.16 | 67.23 | 67.23 | -1.44% | 1,038,798 |
| Oct 7, 2025 | 68.20 | 68.56 | 67.88 | 68.21 | 68.21 | 0.06% | 937,743 |
| Oct 6, 2025 | 68.54 | 68.90 | 68.05 | 68.17 | 68.17 | -1.49% | 1,310,805 |
| Oct 3, 2025 | 68.44 | 69.79 | 68.11 | 69.20 | 69.20 | 1.11% | 1,250,264 |
| Oct 2, 2025 | 68.33 | 68.61 | 67.73 | 68.44 | 68.44 | -0.04% | 809,404 |
| Oct 1, 2025 | 67.78 | 68.84 | 67.74 | 68.47 | 68.47 | 1.33% | 1,412,706 |
| Sep 30, 2025 | 67.41 | 67.73 | 67.18 | 67.57 | 67.57 | -0.75% | 1,108,706 |
| Sep 29, 2025 | 68.55 | 68.80 | 68.01 | 68.08 | 67.17 | -0.54% | 1,231,431 |
| Sep 26, 2025 | 67.71 | 68.76 | 67.71 | 68.45 | 67.54 | 1.56% | 1,610,294 |
| Sep 25, 2025 | 67.53 | 67.87 | 67.15 | 67.40 | 66.50 | 0.12% | 988,215 |
| Sep 24, 2025 | 67.84 | 67.85 | 67.22 | 67.32 | 66.42 | -0.61% | 1,245,992 |
| Sep 23, 2025 | 67.12 | 67.87 | 67.02 | 67.73 | 66.82 | 0.94% | 775,267 |
| Sep 22, 2025 | 67.55 | 67.55 | 66.86 | 67.10 | 66.20 | -0.10% | 828,086 |
| Sep 19, 2025 | 67.62 | 67.91 | 67.11 | 67.17 | 66.27 | -0.42% | 3,449,780 |
| Sep 18, 2025 | 67.54 | 68.03 | 67.31 | 67.45 | 66.55 | -0.72% | 770,294 |
| Sep 17, 2025 | 68.30 | 68.88 | 67.79 | 67.94 | 67.03 | -0.22% | 1,065,460 |
| Sep 16, 2025 | 68.37 | 68.67 | 67.94 | 68.09 | 67.18 | -0.82% | 1,225,099 |
| Sep 15, 2025 | 68.71 | 69.00 | 68.50 | 68.65 | 67.73 | -0.07% | 1,111,329 |
| Sep 12, 2025 | 68.47 | 68.98 | 68.22 | 68.70 | 67.78 | 0.35% | 1,041,644 |
| Sep 11, 2025 | 68.08 | 68.63 | 67.72 | 68.46 | 67.54 | 1.48% | 984,345 |
| Sep 10, 2025 | 67.62 | 68.16 | 67.37 | 67.46 | 66.56 | -0.43% | 929,821 |
| Sep 9, 2025 | 67.13 | 67.81 | 66.97 | 67.75 | 66.84 | 0.59% | 991,962 |
| Sep 8, 2025 | 67.41 | 67.82 | 67.00 | 67.35 | 66.45 | -1.13% | 1,122,397 |
| Sep 5, 2025 | 67.31 | 68.28 | 67.29 | 68.12 | 67.21 | 1.82% | 1,365,621 |
| Sep 4, 2025 | 66.98 | 67.64 | 66.15 | 66.90 | 66.01 | 0.24% | 915,793 |
| Sep 3, 2025 | 66.23 | 66.76 | 65.96 | 66.74 | 65.85 | 0.71% | 853,542 |
| Sep 2, 2025 | 66.73 | 66.94 | 65.71 | 66.27 | 65.38 | -1.24% | 1,062,897 |
| Aug 29, 2025 | 66.55 | 67.11 | 66.49 | 67.10 | 66.20 | 0.93% | 850,711 |
| Aug 28, 2025 | 66.80 | 66.80 | 66.07 | 66.48 | 65.59 | -0.54% | 749,247 |
| Aug 27, 2025 | 66.14 | 67.13 | 66.09 | 66.84 | 65.95 | 1.38% | 1,078,750 |
| Aug 26, 2025 | 65.89 | 66.26 | 65.64 | 65.93 | 65.05 | 0.11% | 2,079,957 |
| Aug 25, 2025 | 66.03 | 66.52 | 65.86 | 65.86 | 64.98 | -0.38% | 1,610,023 |
| Aug 22, 2025 | 66.77 | 67.40 | 66.02 | 66.11 | 65.23 | -0.62% | 1,446,062 |
| Aug 21, 2025 | 66.33 | 66.76 | 66.16 | 66.52 | 65.63 | -0.15% | 657,150 |
| Aug 20, 2025 | 65.91 | 66.80 | 65.67 | 66.62 | 65.73 | 1.60% | 1,147,335 |
| Aug 19, 2025 | 64.89 | 66.03 | 64.68 | 65.57 | 64.69 | 1.41% | 1,737,505 |
| Aug 18, 2025 | 65.15 | 65.41 | 64.60 | 64.66 | 63.80 | -0.72% | 1,061,007 |
| Aug 15, 2025 | 65.33 | 65.38 | 64.91 | 65.13 | 64.26 | -0.08% | 1,301,322 |
| Aug 14, 2025 | 65.49 | 65.58 | 64.91 | 65.18 | 64.31 | -0.84% | 827,726 |
| Aug 13, 2025 | 65.56 | 65.75 | 64.91 | 65.73 | 64.85 | 0.41% | 1,137,670 |
| Aug 12, 2025 | 65.87 | 65.89 | 64.58 | 65.46 | 64.59 | -0.21% | 906,187 |
| Aug 11, 2025 | 65.82 | 66.10 | 65.36 | 65.60 | 64.72 | -0.43% | 893,918 |
| Aug 8, 2025 | 65.82 | 65.94 | 65.37 | 65.88 | 65.00 | 0.15% | 934,551 |
| Aug 7, 2025 | 64.88 | 65.80 | 64.66 | 65.78 | 64.90 | 1.47% | 1,106,772 |
| Aug 6, 2025 | 66.01 | 66.26 | 64.73 | 64.83 | 63.96 | -1.95% | 1,711,483 |
| Aug 5, 2025 | 65.99 | 66.22 | 65.56 | 66.12 | 65.24 | 0.06% | 1,175,220 |
| Aug 4, 2025 | 64.98 | 66.24 | 64.79 | 66.08 | 65.20 | 1.69% | 1,686,367 |
| Aug 1, 2025 | 65.02 | 65.09 | 64.08 | 64.98 | 64.11 | 1.28% | 1,472,459 |
| Jul 31, 2025 | 63.35 | 64.84 | 63.22 | 64.16 | 63.30 | 0.77% | 1,698,869 |
| Jul 30, 2025 | 64.91 | 66.64 | 63.15 | 63.67 | 62.82 | -1.59% | 2,671,062 |
| Jul 29, 2025 | 64.60 | 64.78 | 64.04 | 64.70 | 63.84 | 1.05% | 2,055,491 |
| Jul 28, 2025 | 64.41 | 64.90 | 63.96 | 64.03 | 63.17 | -0.88% | 1,636,099 |
| Jul 25, 2025 | 64.47 | 64.65 | 63.80 | 64.60 | 63.74 | 0.25% | 1,113,483 |
| Jul 24, 2025 | 63.42 | 64.48 | 63.22 | 64.44 | 63.58 | 1.59% | 1,791,065 |
| Jul 23, 2025 | 63.55 | 64.19 | 62.99 | 63.43 | 62.58 | -0.46% | 1,250,390 |
| Jul 22, 2025 | 61.80 | 63.77 | 61.80 | 63.72 | 62.87 | 3.06% | 1,510,554 |
| Jul 21, 2025 | 62.02 | 62.48 | 61.67 | 61.83 | 61.00 | 0.23% | 1,042,491 |
| Jul 18, 2025 | 61.33 | 61.76 | 61.19 | 61.69 | 60.87 | 0.65% | 892,689 |
| Jul 17, 2025 | 61.44 | 61.90 | 61.09 | 61.29 | 60.47 | -0.78% | 1,003,032 |