W. P. Carey Inc. (WPC)
NYSE: WPC · Real-Time Price · USD
73.86
+0.51 (0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed
W. P. Carey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.94 | 74.52 | 73.53 | 73.86 | 73.86 | 0.70% | 1,958,912 |
| Jun 25, 2026 | 72.99 | 73.36 | 71.97 | 73.35 | 73.35 | 0.99% | 1,361,556 |
| Jun 24, 2026 | 73.05 | 73.25 | 71.87 | 72.63 | 72.63 | 0.46% | 1,780,158 |
| Jun 23, 2026 | 71.85 | 72.84 | 71.85 | 72.30 | 72.30 | 1.22% | 1,810,292 |
| Jun 22, 2026 | 71.10 | 71.73 | 70.75 | 71.43 | 71.43 | 0.29% | 2,024,793 |
| Jun 18, 2026 | 72.86 | 73.10 | 70.95 | 71.22 | 71.22 | -1.40% | 3,225,301 |
| Jun 17, 2026 | 75.13 | 75.20 | 71.99 | 72.23 | 72.23 | -5.16% | 2,633,399 |
| Jun 16, 2026 | 76.43 | 76.53 | 75.54 | 76.16 | 76.16 | 0.91% | 1,248,074 |
| Jun 15, 2026 | 76.57 | 76.97 | 75.36 | 75.47 | 75.47 | -1.62% | 1,226,468 |
| Jun 12, 2026 | 76.66 | 76.97 | 75.83 | 76.71 | 76.71 | 1.50% | 1,123,880 |
| Jun 11, 2026 | 76.25 | 76.91 | 75.55 | 75.58 | 75.58 | -0.34% | 1,568,133 |
| Jun 10, 2026 | 75.96 | 76.63 | 75.74 | 75.84 | 75.84 | 0.46% | 1,331,553 |
| Jun 9, 2026 | 74.40 | 75.69 | 74.13 | 75.49 | 75.49 | 2.08% | 1,750,892 |
| Jun 8, 2026 | 74.99 | 75.14 | 73.60 | 73.95 | 73.95 | -0.72% | 1,600,974 |
| Jun 5, 2026 | 73.84 | 75.11 | 73.41 | 74.49 | 74.49 | 0.69% | 1,353,265 |
| Jun 4, 2026 | 74.61 | 74.98 | 73.41 | 73.98 | 73.98 | 0.54% | 1,667,165 |
| Jun 3, 2026 | 73.49 | 74.06 | 73.34 | 73.58 | 73.58 | -0.28% | 1,238,791 |
| Jun 2, 2026 | 73.06 | 74.25 | 72.86 | 73.79 | 73.79 | 1.26% | 1,537,319 |
| Jun 1, 2026 | 73.79 | 73.84 | 72.59 | 72.87 | 72.87 | -2.08% | 1,309,681 |
| May 29, 2026 | 74.32 | 74.61 | 73.49 | 74.42 | 74.42 | 0.28% | 2,742,331 |
| May 28, 2026 | 74.47 | 74.76 | 74.01 | 74.21 | 74.21 | -0.19% | 1,448,898 |
| May 27, 2026 | 74.85 | 75.00 | 74.23 | 74.35 | 74.35 | -0.71% | 1,232,466 |
| May 26, 2026 | 74.52 | 74.89 | 74.25 | 74.88 | 74.88 | 0.54% | 1,124,974 |
| May 22, 2026 | 74.84 | 74.89 | 74.13 | 74.48 | 74.48 | -0.56% | 1,206,181 |
| May 21, 2026 | 74.85 | 75.15 | 74.21 | 74.90 | 74.90 | -0.15% | 1,194,618 |
| May 20, 2026 | 74.70 | 75.24 | 74.59 | 75.01 | 75.01 | 0.62% | 1,389,187 |
| May 19, 2026 | 73.46 | 74.87 | 73.43 | 74.55 | 74.55 | 0.88% | 1,109,309 |
| May 18, 2026 | 73.25 | 74.27 | 73.25 | 73.90 | 73.90 | 1.39% | 1,175,455 |
| May 15, 2026 | 73.52 | 73.52 | 72.84 | 72.89 | 72.89 | -1.09% | 922,097 |
| May 14, 2026 | 74.14 | 74.30 | 73.62 | 73.69 | 73.69 | -0.35% | 644,910 |
| May 13, 2026 | 74.40 | 74.67 | 73.62 | 73.95 | 73.95 | -1.04% | 1,084,484 |
| May 12, 2026 | 74.11 | 74.87 | 73.68 | 74.73 | 74.73 | 0.92% | 1,059,535 |
| May 11, 2026 | 74.42 | 74.66 | 73.80 | 74.05 | 74.05 | -0.07% | 1,432,952 |
| May 8, 2026 | 73.96 | 74.70 | 73.77 | 74.10 | 74.10 | 0.27% | 1,073,271 |
| May 7, 2026 | 73.65 | 74.23 | 72.64 | 73.90 | 73.90 | 0.07% | 2,535,295 |
| May 6, 2026 | 73.43 | 74.20 | 73.31 | 73.85 | 73.85 | 0.92% | 1,101,371 |
| May 5, 2026 | 72.52 | 73.45 | 72.36 | 73.18 | 73.18 | 1.04% | 1,017,323 |
| May 4, 2026 | 72.14 | 73.00 | 72.07 | 72.43 | 72.43 | -0.23% | 1,102,234 |
| May 1, 2026 | 72.83 | 72.83 | 72.28 | 72.60 | 72.60 | -0.45% | 926,022 |
| Apr 30, 2026 | 72.37 | 73.32 | 72.17 | 72.93 | 72.93 | 1.21% | 1,245,682 |
| Apr 29, 2026 | 73.75 | 73.94 | 71.80 | 72.06 | 72.06 | -0.83% | 1,728,401 |
| Apr 28, 2026 | 72.89 | 73.17 | 71.81 | 72.66 | 72.66 | 0.36% | 1,435,816 |
| Apr 27, 2026 | 73.22 | 73.51 | 72.40 | 72.40 | 72.40 | -0.98% | 1,351,274 |
| Apr 24, 2026 | 73.62 | 73.95 | 72.99 | 73.12 | 73.12 | -0.81% | 1,440,743 |
| Apr 23, 2026 | 73.32 | 73.91 | 72.52 | 73.72 | 73.72 | 1.17% | 1,051,094 |
| Apr 22, 2026 | 74.15 | 74.32 | 72.44 | 72.87 | 72.87 | -1.26% | 1,145,128 |
| 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% | 857,184 |
| Apr 17, 2026 | 72.84 | 74.03 | 72.68 | 73.98 | 73.98 | 1.50% | 1,164,873 |
| Apr 16, 2026 | 71.53 | 72.91 | 71.53 | 72.89 | 72.89 | 1.83% | 1,507,937 |
| Apr 15, 2026 | 71.36 | 71.72 | 70.89 | 71.58 | 71.58 | -0.04% | 1,122,893 |
| Apr 14, 2026 | 71.07 | 71.81 | 71.02 | 71.61 | 71.61 | 0.56% | 1,078,597 |
| Apr 13, 2026 | 71.35 | 71.49 | 70.31 | 71.21 | 71.21 | -0.57% | 1,289,746 |
| Apr 10, 2026 | 71.46 | 71.85 | 71.12 | 71.62 | 71.62 | 0.28% | 1,055,397 |
| Apr 9, 2026 | 71.16 | 72.31 | 70.93 | 71.42 | 71.42 | - | 1,044,985 |
| Apr 8, 2026 | 71.26 | 71.82 | 71.20 | 71.42 | 71.42 | 0.71% | 1,671,210 |
| Apr 7, 2026 | 70.14 | 71.23 | 69.92 | 70.92 | 70.92 | 1.44% | 1,210,292 |
| Apr 6, 2026 | 69.88 | 70.28 | 69.58 | 69.91 | 69.91 | -0.48% | 1,472,405 |
| Apr 2, 2026 | 69.60 | 70.58 | 69.31 | 70.25 | 70.25 | 1.24% | 1,391,776 |
| Apr 1, 2026 | 67.96 | 69.46 | 67.90 | 69.39 | 69.39 | 2.10% | 1,686,877 |
| Mar 31, 2026 | 67.65 | 68.64 | 67.17 | 67.96 | 67.96 | 1.46% | 2,202,162 |
| Mar 30, 2026 | 68.39 | 68.75 | 67.51 | 67.91 | 66.98 | 0.44% | 2,122,843 |
| 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 |