W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
72.66
+0.26 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
72.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.89 | 73.17 | 71.81 | 72.66 | 72.66 | 0.36% | 1,434,653 |
| Apr 27, 2026 | 73.22 | 73.51 | 72.40 | 72.40 | 72.40 | -0.98% | 1,351,194 |
| Apr 24, 2026 | 73.62 | 73.95 | 72.99 | 73.12 | 73.12 | -0.81% | 1,379,901 |
| Apr 23, 2026 | 73.32 | 73.91 | 72.52 | 73.72 | 73.72 | 1.17% | 1,051,072 |
| Apr 22, 2026 | 74.15 | 74.32 | 72.44 | 72.87 | 72.87 | -1.26% | 1,144,854 |
| Apr 21, 2026 | 73.64 | 74.13 | 72.91 | 73.80 | 73.80 | 0.08% | 1,031,403 |
| Apr 20, 2026 | 73.90 | 74.25 | 73.63 | 73.74 | 73.74 | -0.32% | 857,002 |
| Apr 17, 2026 | 72.84 | 74.03 | 72.68 | 73.98 | 73.98 | 1.50% | 1,164,137 |
| Apr 16, 2026 | 71.53 | 72.91 | 71.53 | 72.89 | 72.89 | 1.83% | 1,507,896 |
| Apr 15, 2026 | 71.36 | 71.72 | 70.89 | 71.58 | 71.58 | -0.04% | 1,122,866 |
| Apr 14, 2026 | 71.07 | 71.81 | 71.02 | 71.61 | 71.61 | 0.56% | 1,077,005 |
| Apr 13, 2026 | 71.35 | 71.49 | 70.31 | 71.21 | 71.21 | -0.57% | 1,289,589 |
| Apr 10, 2026 | 71.46 | 71.85 | 71.12 | 71.62 | 71.62 | 0.28% | 1,055,354 |
| Apr 9, 2026 | 71.16 | 72.31 | 70.93 | 71.42 | 71.42 | - | 1,044,748 |
| Apr 8, 2026 | 71.26 | 71.82 | 71.20 | 71.42 | 71.42 | 0.71% | 1,671,200 |
| Apr 7, 2026 | 70.14 | 71.23 | 69.92 | 70.92 | 70.92 | 1.44% | 1,209,881 |
| Apr 6, 2026 | 69.88 | 70.28 | 69.58 | 69.91 | 69.91 | -0.48% | 1,306,276 |
| Apr 2, 2026 | 69.60 | 70.58 | 69.31 | 70.25 | 70.25 | 1.24% | 1,391,696 |
| Apr 1, 2026 | 67.96 | 69.46 | 67.90 | 69.39 | 69.39 | 2.10% | 1,648,304 |
| Mar 31, 2026 | 67.65 | 68.64 | 67.17 | 67.96 | 67.96 | 0.07% | 2,176,741 |
| Mar 30, 2026 | 68.39 | 68.75 | 67.51 | 67.91 | 66.98 | 0.44% | 1,972,675 |
| Mar 27, 2026 | 67.70 | 68.22 | 67.38 | 67.61 | 66.68 | -0.01% | 1,084,116 |
| Mar 26, 2026 | 67.25 | 67.93 | 67.11 | 67.62 | 66.69 | 0.27% | 803,284 |
| Mar 25, 2026 | 67.64 | 68.01 | 66.89 | 67.44 | 66.52 | 0.06% | 846,886 |
| Mar 24, 2026 | 67.36 | 68.14 | 67.26 | 67.40 | 66.48 | -0.31% | 887,669 |
| Mar 23, 2026 | 68.06 | 68.44 | 67.36 | 67.61 | 66.68 | 0.09% | 965,528 |
| Mar 20, 2026 | 69.55 | 69.55 | 67.08 | 67.55 | 66.62 | -2.64% | 2,670,951 |
| Mar 19, 2026 | 69.88 | 70.15 | 69.19 | 69.38 | 68.43 | -0.86% | 1,158,777 |
| Mar 18, 2026 | 71.48 | 71.60 | 69.97 | 69.98 | 69.02 | -2.40% | 927,520 |
| Mar 17, 2026 | 72.14 | 72.68 | 71.53 | 71.70 | 70.72 | -0.04% | 999,578 |
| Mar 16, 2026 | 72.22 | 72.65 | 71.59 | 71.73 | 70.75 | 0.34% | 1,314,405 |
| Mar 13, 2026 | 73.17 | 73.57 | 71.20 | 71.49 | 70.51 | -0.45% | 866,068 |
| Mar 12, 2026 | 71.30 | 72.65 | 71.09 | 71.81 | 70.83 | 0.46% | 1,390,636 |
| Mar 11, 2026 | 71.87 | 72.16 | 71.29 | 71.48 | 70.50 | -1.08% | 866,593 |
| Mar 10, 2026 | 72.58 | 73.13 | 71.96 | 72.26 | 71.27 | -0.19% | 942,074 |
| Mar 9, 2026 | 72.27 | 72.68 | 71.34 | 72.40 | 71.41 | -0.29% | 1,058,494 |
| Mar 6, 2026 | 72.29 | 72.72 | 71.66 | 72.61 | 71.62 | 0.04% | 863,957 |
| Mar 5, 2026 | 72.47 | 72.65 | 71.86 | 72.58 | 71.59 | -0.58% | 1,226,956 |
| Mar 4, 2026 | 73.80 | 73.84 | 72.55 | 73.00 | 72.00 | -1.07% | 968,250 |
| Mar 3, 2026 | 73.97 | 74.15 | 73.17 | 73.79 | 72.78 | -1.11% | 1,102,163 |
| Mar 2, 2026 | 74.50 | 74.88 | 73.91 | 74.62 | 73.60 | -0.04% | 1,384,253 |
| Feb 27, 2026 | 74.33 | 75.69 | 74.30 | 74.65 | 73.63 | 0.54% | 1,892,451 |
| Feb 26, 2026 | 73.40 | 74.29 | 73.23 | 74.25 | 73.23 | 1.17% | 1,062,046 |
| Feb 25, 2026 | 73.21 | 73.41 | 72.29 | 73.39 | 72.38 | -0.07% | 1,146,868 |
| Feb 24, 2026 | 73.30 | 73.74 | 72.61 | 73.44 | 72.43 | 0.52% | 1,246,709 |
| Feb 23, 2026 | 72.50 | 73.74 | 72.26 | 73.06 | 72.06 | 0.94% | 1,754,982 |
| Feb 20, 2026 | 72.00 | 72.71 | 71.57 | 72.38 | 71.39 | 0.81% | 1,888,261 |
| Feb 19, 2026 | 71.50 | 71.89 | 71.00 | 71.80 | 70.82 | 0.57% | 2,289,415 |
| Feb 18, 2026 | 71.60 | 71.65 | 70.60 | 71.39 | 70.41 | -3.74% | 4,559,392 |
| Feb 17, 2026 | 74.24 | 74.72 | 73.37 | 74.16 | 73.14 | -0.05% | 1,033,477 |
| Feb 13, 2026 | 73.48 | 74.24 | 72.61 | 74.20 | 73.18 | 1.50% | 1,158,230 |
| Feb 12, 2026 | 72.57 | 74.29 | 72.47 | 73.10 | 72.10 | 1.13% | 1,791,130 |
| Feb 11, 2026 | 72.72 | 73.00 | 70.81 | 72.28 | 71.29 | -0.43% | 1,892,528 |
| Feb 10, 2026 | 71.58 | 72.68 | 71.39 | 72.59 | 71.60 | 1.50% | 1,272,329 |
| Feb 9, 2026 | 71.17 | 71.57 | 70.65 | 71.52 | 70.54 | 0.44% | 1,187,338 |
| Feb 6, 2026 | 71.75 | 72.34 | 71.06 | 71.21 | 70.23 | -0.24% | 1,622,626 |
| Feb 5, 2026 | 70.30 | 71.74 | 70.08 | 71.38 | 70.40 | 1.93% | 1,433,145 |
| Feb 4, 2026 | 69.75 | 70.69 | 69.17 | 70.03 | 69.07 | 1.13% | 1,136,381 |
| Feb 3, 2026 | 68.52 | 69.34 | 68.28 | 69.25 | 68.30 | 1.29% | 1,184,339 |
| Feb 2, 2026 | 69.75 | 70.12 | 68.30 | 68.37 | 67.43 | -1.98% | 1,104,631 |
| Jan 30, 2026 | 69.03 | 69.75 | 68.38 | 69.75 | 68.79 | 0.84% | 1,526,715 |
| Jan 29, 2026 | 68.44 | 69.30 | 68.02 | 69.17 | 68.22 | 1.87% | 1,551,474 |
| Jan 28, 2026 | 69.22 | 69.29 | 67.72 | 67.90 | 66.97 | -1.85% | 1,337,128 |
| Jan 27, 2026 | 68.67 | 69.40 | 68.59 | 69.18 | 68.23 | 0.87% | 1,092,387 |
| Jan 26, 2026 | 69.57 | 69.96 | 68.44 | 68.58 | 67.64 | -1.14% | 1,292,625 |
| Jan 23, 2026 | 68.60 | 69.39 | 68.44 | 69.37 | 68.42 | 1.20% | 935,557 |
| Jan 22, 2026 | 69.59 | 69.97 | 68.28 | 68.55 | 67.61 | -1.49% | 1,301,922 |
| Jan 21, 2026 | 70.17 | 70.17 | 69.06 | 69.59 | 68.64 | -0.49% | 1,318,104 |
| Jan 20, 2026 | 70.04 | 70.17 | 69.06 | 69.93 | 68.97 | -0.47% | 1,075,635 |
| Jan 16, 2026 | 68.73 | 70.28 | 68.68 | 70.26 | 69.30 | 1.94% | 1,770,905 |
| Jan 15, 2026 | 68.50 | 68.95 | 68.12 | 68.92 | 67.98 | 1.65% | 1,476,470 |
| Jan 14, 2026 | 67.42 | 67.93 | 66.76 | 67.80 | 66.87 | 1.15% | 1,109,596 |
| Jan 13, 2026 | 66.45 | 67.35 | 66.25 | 67.03 | 66.11 | 0.37% | 1,076,619 |
| Jan 12, 2026 | 66.81 | 67.17 | 66.50 | 66.78 | 65.87 | 0.42% | 870,097 |
| Jan 9, 2026 | 67.40 | 68.05 | 66.38 | 66.50 | 65.59 | -1.42% | 1,063,278 |
| Jan 8, 2026 | 66.36 | 67.52 | 66.36 | 67.46 | 66.54 | 1.73% | 1,373,495 |
| Jan 7, 2026 | 64.99 | 66.71 | 64.13 | 66.31 | 65.40 | 2.98% | 1,679,138 |
| Jan 6, 2026 | 64.02 | 64.60 | 63.72 | 64.39 | 63.51 | 0.47% | 1,271,522 |
| Jan 5, 2026 | 64.76 | 64.94 | 63.08 | 64.09 | 63.21 | -1.19% | 1,656,054 |
| Jan 2, 2026 | 64.35 | 65.11 | 63.85 | 64.86 | 63.97 | 0.78% | 831,596 |
| Dec 31, 2025 | 64.40 | 64.61 | 64.06 | 64.36 | 63.48 | -1.41% | 1,195,045 |
| Dec 30, 2025 | 64.94 | 65.32 | 64.83 | 65.28 | 63.48 | 0.77% | 971,737 |
| Dec 29, 2025 | 65.07 | 65.15 | 64.63 | 64.78 | 62.99 | -0.06% | 974,812 |
| Dec 26, 2025 | 64.66 | 64.92 | 64.59 | 64.82 | 63.03 | 0.28% | 459,782 |
| Dec 24, 2025 | 64.17 | 64.71 | 64.08 | 64.64 | 62.86 | 0.73% | 579,918 |
| Dec 23, 2025 | 64.48 | 64.65 | 64.03 | 64.17 | 62.40 | -0.39% | 914,669 |
| Dec 22, 2025 | 64.26 | 64.48 | 63.85 | 64.42 | 62.64 | -0.31% | 863,139 |
| Dec 19, 2025 | 64.33 | 65.05 | 64.12 | 64.62 | 62.84 | 0.31% | 3,462,189 |
| Dec 18, 2025 | 65.25 | 65.51 | 64.33 | 64.42 | 62.64 | -1.12% | 1,555,330 |
| Dec 17, 2025 | 64.74 | 65.41 | 64.70 | 65.15 | 63.35 | 0.28% | 1,930,569 |
| Dec 16, 2025 | 65.88 | 65.90 | 64.40 | 64.97 | 63.18 | -1.19% | 1,322,822 |
| Dec 15, 2025 | 65.62 | 65.82 | 65.17 | 65.75 | 63.94 | 1.14% | 1,437,680 |
| Dec 12, 2025 | 65.66 | 66.01 | 64.25 | 65.01 | 63.22 | -0.61% | 1,297,347 |
| Dec 11, 2025 | 66.23 | 66.50 | 65.21 | 65.41 | 63.61 | -0.89% | 1,341,594 |
| Dec 10, 2025 | 65.30 | 66.24 | 65.22 | 66.00 | 64.18 | 1.48% | 2,161,645 |
| Dec 9, 2025 | 65.03 | 66.22 | 65.03 | 65.04 | 63.25 | -0.17% | 1,274,252 |
| Dec 8, 2025 | 65.65 | 65.84 | 64.82 | 65.15 | 63.35 | -1.75% | 1,528,206 |
| Dec 5, 2025 | 66.63 | 66.95 | 66.26 | 66.31 | 64.48 | -0.75% | 959,630 |
| Dec 4, 2025 | 66.34 | 67.07 | 66.33 | 66.81 | 64.97 | 0.33% | 1,402,472 |
| Dec 3, 2025 | 66.70 | 67.01 | 66.17 | 66.59 | 64.75 | 0.23% | 1,147,420 |