W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
71.98
-0.60 (-0.83%)
Mar 6, 2026, 9:40 AM EST - Market open
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.47 | 72.65 | 71.86 | 72.58 | 72.58 | -0.58% | 1,086,964 |
| Mar 4, 2026 | 73.80 | 73.84 | 72.55 | 73.00 | 73.00 | -1.07% | 967,594 |
| Mar 3, 2026 | 73.97 | 74.15 | 73.17 | 73.79 | 73.79 | -1.11% | 1,102,110 |
| Mar 2, 2026 | 74.50 | 74.88 | 73.91 | 74.62 | 74.62 | -0.04% | 1,382,466 |
| Feb 27, 2026 | 74.33 | 75.69 | 74.30 | 74.65 | 74.65 | 0.54% | 1,888,261 |
| Feb 26, 2026 | 73.40 | 74.29 | 73.23 | 74.25 | 74.25 | 1.17% | 1,061,843 |
| Feb 25, 2026 | 73.21 | 73.41 | 72.29 | 73.39 | 73.39 | -0.07% | 1,146,660 |
| Feb 24, 2026 | 73.30 | 73.74 | 72.61 | 73.44 | 73.44 | 0.52% | 1,246,500 |
| Feb 23, 2026 | 72.50 | 73.74 | 72.26 | 73.06 | 73.06 | 0.94% | 1,754,927 |
| Feb 20, 2026 | 72.00 | 72.71 | 71.57 | 72.38 | 72.38 | 0.81% | 1,888,228 |
| Feb 19, 2026 | 71.50 | 71.89 | 71.00 | 71.80 | 71.80 | 0.57% | 2,007,941 |
| Feb 18, 2026 | 71.60 | 71.65 | 70.60 | 71.39 | 71.39 | -3.74% | 4,557,923 |
| Feb 17, 2026 | 74.24 | 74.72 | 73.37 | 74.16 | 74.16 | -0.05% | 1,010,272 |
| Feb 13, 2026 | 73.48 | 74.24 | 72.61 | 74.20 | 74.20 | 1.50% | 1,129,010 |
| Feb 12, 2026 | 72.57 | 74.29 | 72.47 | 73.10 | 73.10 | 1.13% | 1,779,844 |
| Feb 11, 2026 | 72.72 | 73.00 | 70.81 | 72.28 | 72.28 | -0.43% | 1,888,747 |
| Feb 10, 2026 | 71.58 | 72.68 | 71.39 | 72.59 | 72.59 | 1.50% | 1,269,260 |
| Feb 9, 2026 | 71.17 | 71.57 | 70.65 | 71.52 | 71.52 | 0.44% | 1,040,603 |
| Feb 6, 2026 | 71.75 | 72.34 | 71.06 | 71.21 | 71.21 | -0.24% | 1,622,611 |
| Feb 5, 2026 | 70.30 | 71.74 | 70.08 | 71.38 | 71.38 | 1.93% | 1,432,860 |
| Feb 4, 2026 | 69.75 | 70.69 | 69.17 | 70.03 | 70.03 | 1.13% | 1,136,375 |
| Feb 3, 2026 | 68.52 | 69.34 | 68.28 | 69.25 | 69.25 | 1.29% | 1,182,883 |
| Feb 2, 2026 | 69.75 | 70.12 | 68.30 | 68.37 | 68.37 | -1.98% | 1,104,598 |
| Jan 30, 2026 | 69.03 | 69.75 | 68.38 | 69.75 | 69.75 | 0.84% | 1,491,115 |
| Jan 29, 2026 | 68.44 | 69.30 | 68.02 | 69.17 | 69.17 | 1.87% | 1,542,099 |
| Jan 28, 2026 | 69.22 | 69.29 | 67.72 | 67.90 | 67.90 | -1.85% | 1,336,994 |
| Jan 27, 2026 | 68.67 | 69.40 | 68.59 | 69.18 | 69.18 | 0.87% | 1,092,283 |
| Jan 26, 2026 | 69.57 | 69.96 | 68.44 | 68.58 | 68.58 | -1.14% | 1,265,859 |
| Jan 23, 2026 | 68.60 | 69.39 | 68.44 | 69.37 | 69.37 | 1.20% | 935,552 |
| Jan 22, 2026 | 69.59 | 69.97 | 68.28 | 68.55 | 68.55 | -1.49% | 1,301,730 |
| Jan 21, 2026 | 70.17 | 70.17 | 69.06 | 69.59 | 69.59 | -0.49% | 1,317,956 |
| Jan 20, 2026 | 70.04 | 70.17 | 69.06 | 69.93 | 69.93 | -0.47% | 1,074,679 |
| Jan 16, 2026 | 68.73 | 70.28 | 68.68 | 70.26 | 70.26 | 1.94% | 1,765,120 |
| Jan 15, 2026 | 68.50 | 68.95 | 68.12 | 68.92 | 68.92 | 1.65% | 1,476,470 |
| Jan 14, 2026 | 67.42 | 67.93 | 66.76 | 67.80 | 67.80 | 1.15% | 1,109,184 |
| Jan 13, 2026 | 66.45 | 67.35 | 66.25 | 67.03 | 67.03 | 0.37% | 1,076,593 |
| Jan 12, 2026 | 66.81 | 67.17 | 66.50 | 66.78 | 66.78 | 0.42% | 869,801 |
| Jan 9, 2026 | 67.40 | 68.05 | 66.38 | 66.50 | 66.50 | -1.42% | 1,063,027 |
| Jan 8, 2026 | 66.36 | 67.52 | 66.36 | 67.46 | 67.46 | 1.73% | 1,373,449 |
| Jan 7, 2026 | 64.99 | 66.71 | 64.13 | 66.31 | 66.31 | 2.98% | 1,679,125 |
| Jan 6, 2026 | 64.02 | 64.60 | 63.72 | 64.39 | 64.39 | 0.47% | 1,248,618 |
| Jan 5, 2026 | 64.76 | 64.94 | 63.08 | 64.09 | 64.09 | -1.19% | 1,626,762 |
| Jan 2, 2026 | 64.35 | 65.11 | 63.85 | 64.86 | 64.86 | 0.78% | 814,388 |
| Dec 31, 2025 | 64.40 | 64.61 | 64.06 | 64.36 | 64.36 | -1.41% | 1,135,032 |
| Dec 30, 2025 | 64.94 | 65.32 | 64.83 | 65.28 | 64.36 | 0.77% | 942,141 |
| Dec 29, 2025 | 65.07 | 65.15 | 64.63 | 64.78 | 63.87 | -0.06% | 974,812 |
| Dec 26, 2025 | 64.66 | 64.92 | 64.59 | 64.82 | 63.91 | 0.28% | 459,782 |
| Dec 24, 2025 | 64.17 | 64.71 | 64.08 | 64.64 | 63.73 | 0.73% | 579,918 |
| Dec 23, 2025 | 64.48 | 64.65 | 64.03 | 64.17 | 63.27 | -0.39% | 914,669 |
| Dec 22, 2025 | 64.26 | 64.48 | 63.85 | 64.42 | 63.51 | -0.31% | 863,139 |
| Dec 19, 2025 | 64.33 | 65.05 | 64.12 | 64.62 | 63.71 | 0.31% | 3,462,189 |
| Dec 18, 2025 | 65.25 | 65.51 | 64.33 | 64.42 | 63.51 | -1.12% | 1,555,330 |
| Dec 17, 2025 | 64.74 | 65.41 | 64.70 | 65.15 | 64.23 | 0.28% | 1,930,569 |
| Dec 16, 2025 | 65.88 | 65.90 | 64.40 | 64.97 | 64.05 | -1.19% | 1,322,822 |
| Dec 15, 2025 | 65.62 | 65.82 | 65.17 | 65.75 | 64.82 | 1.14% | 1,437,680 |
| Dec 12, 2025 | 65.66 | 66.01 | 64.25 | 65.01 | 64.09 | -0.61% | 1,297,347 |
| Dec 11, 2025 | 66.23 | 66.50 | 65.21 | 65.41 | 64.49 | -0.89% | 1,341,594 |
| Dec 10, 2025 | 65.30 | 66.24 | 65.22 | 66.00 | 65.07 | 1.48% | 2,161,645 |
| Dec 9, 2025 | 65.03 | 66.22 | 65.03 | 65.04 | 64.12 | -0.17% | 1,274,252 |
| Dec 8, 2025 | 65.65 | 65.84 | 64.82 | 65.15 | 64.23 | -1.75% | 1,528,206 |
| Dec 5, 2025 | 66.63 | 66.95 | 66.26 | 66.31 | 65.38 | -0.75% | 959,630 |
| Dec 4, 2025 | 66.34 | 67.07 | 66.33 | 66.81 | 65.87 | 0.33% | 1,402,472 |
| Dec 3, 2025 | 66.70 | 67.01 | 66.17 | 66.59 | 65.65 | 0.23% | 1,147,420 |
| Dec 2, 2025 | 67.20 | 67.57 | 66.41 | 66.44 | 65.50 | -1.19% | 860,109 |
| Dec 1, 2025 | 67.15 | 67.65 | 66.82 | 67.24 | 66.29 | -0.19% | 1,618,161 |
| Nov 28, 2025 | 67.51 | 67.76 | 67.37 | 67.37 | 66.42 | -0.03% | 518,263 |
| Nov 26, 2025 | 67.33 | 67.84 | 67.25 | 67.39 | 66.44 | 0.19% | 1,064,148 |
| Nov 25, 2025 | 67.38 | 67.96 | 67.18 | 67.26 | 66.31 | 0.33% | 1,211,481 |
| Nov 24, 2025 | 66.92 | 67.45 | 66.78 | 67.04 | 66.10 | -0.12% | 2,357,140 |
| Nov 21, 2025 | 66.28 | 67.38 | 66.23 | 67.12 | 66.17 | 1.27% | 1,312,251 |
| Nov 20, 2025 | 66.47 | 66.82 | 66.04 | 66.28 | 65.35 | 0.20% | 1,370,734 |
| Nov 19, 2025 | 66.88 | 67.33 | 65.98 | 66.15 | 65.22 | -1.09% | 910,864 |
| Nov 18, 2025 | 66.87 | 67.18 | 66.60 | 66.88 | 65.94 | -0.18% | 987,298 |
| Nov 17, 2025 | 67.84 | 68.00 | 66.85 | 67.00 | 66.06 | -0.95% | 812,354 |
| Nov 14, 2025 | 67.87 | 68.16 | 67.29 | 67.64 | 66.69 | 0.15% | 911,799 |
| Nov 13, 2025 | 67.38 | 67.99 | 67.34 | 67.54 | 66.59 | 0.25% | 1,266,239 |
| Nov 12, 2025 | 67.50 | 67.82 | 67.34 | 67.37 | 66.42 | -0.77% | 911,523 |
| Nov 11, 2025 | 67.22 | 68.16 | 66.89 | 67.89 | 66.93 | 1.54% | 1,349,031 |
| Nov 10, 2025 | 67.31 | 67.49 | 66.62 | 66.86 | 65.92 | -0.76% | 1,119,942 |
| Nov 7, 2025 | 66.45 | 67.41 | 66.26 | 67.37 | 66.42 | 1.68% | 1,309,114 |
| Nov 6, 2025 | 66.48 | 67.44 | 66.19 | 66.26 | 65.33 | -0.35% | 1,863,701 |
| Nov 5, 2025 | 66.00 | 66.74 | 65.93 | 66.49 | 65.55 | 0.86% | 1,678,890 |
| Nov 4, 2025 | 65.99 | 66.18 | 65.33 | 65.92 | 64.99 | 0.02% | 1,447,875 |
| Nov 3, 2025 | 65.54 | 66.01 | 65.06 | 65.91 | 64.98 | -0.14% | 1,400,310 |
| Oct 31, 2025 | 65.16 | 66.20 | 64.72 | 66.00 | 65.07 | 1.13% | 1,976,629 |
| Oct 30, 2025 | 66.37 | 66.75 | 65.26 | 65.26 | 64.34 | -1.54% | 1,589,593 |
| Oct 29, 2025 | 67.41 | 68.56 | 65.80 | 66.28 | 65.35 | 0.26% | 2,016,574 |
| Oct 28, 2025 | 66.69 | 66.69 | 65.78 | 66.11 | 65.18 | -1.11% | 946,059 |
| Oct 27, 2025 | 66.49 | 66.85 | 66.07 | 66.85 | 65.91 | 0.06% | 1,318,683 |
| Oct 24, 2025 | 67.95 | 68.00 | 66.71 | 66.81 | 65.87 | -1.61% | 952,873 |
| Oct 23, 2025 | 67.96 | 68.54 | 67.10 | 67.90 | 66.94 | 0.37% | 844,400 |
| Oct 22, 2025 | 67.86 | 68.14 | 67.56 | 67.65 | 66.70 | 0.21% | 1,204,066 |
| Oct 21, 2025 | 68.97 | 68.97 | 67.00 | 67.51 | 66.56 | -1.70% | 1,104,799 |
| Oct 20, 2025 | 68.75 | 68.94 | 67.94 | 68.68 | 67.71 | 0.32% | 808,722 |
| Oct 17, 2025 | 68.38 | 68.61 | 67.77 | 68.46 | 67.50 | 0.41% | 990,667 |
| Oct 16, 2025 | 68.31 | 68.85 | 67.83 | 68.18 | 67.22 | - | 908,667 |
| Oct 15, 2025 | 67.73 | 68.40 | 67.59 | 68.18 | 67.22 | 0.74% | 913,725 |
| Oct 14, 2025 | 67.48 | 68.20 | 67.42 | 67.68 | 66.73 | 0.22% | 1,060,817 |
| Oct 13, 2025 | 66.84 | 67.73 | 66.60 | 67.53 | 66.58 | 1.00% | 701,626 |
| Oct 10, 2025 | 67.13 | 67.57 | 66.77 | 66.86 | 65.92 | -0.31% | 707,460 |