NYSE - Delayed Quote USD

W. P. Carey Inc. (WPC)

60.22

-0.14

(-0.23%)

At close: 4:00:02 PM EDT

60.22

0.00

(0.00%)

After hours: 5:19:54 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	60.33	60.51	59.77	60.22	60.22	1,045,202
May 21, 2025	61.03	61.18	60.12	60.36	60.36	1,369,600
May 20, 2025	61.48	61.84	60.97	61.06	61.06	938,600
May 19, 2025	61.72	61.90	61.17	61.76	61.76	1,017,300
May 16, 2025	61.29	61.90	61.05	61.86	61.86	1,146,100
May 15, 2025	60.46	61.37	60.19	61.25	61.25	835,800
May 14, 2025	59.91	60.20	59.34	60.01	60.01	934,500
May 13, 2025	61.01	61.20	59.50	60.02	60.02	1,108,800
May 12, 2025	61.85	61.85	60.70	61.01	61.01	858,900
May 9, 2025	61.01	62.06	60.72	61.80	61.80	816,100
May 8, 2025	61.59	61.75	60.36	60.78	60.78	1,362,700
May 7, 2025	61.45	62.36	61.30	61.59	61.59	1,320,800
May 6, 2025	61.40	62.09	60.99	61.34	61.34	778,700
May 5, 2025	61.81	62.10	61.12	61.52	61.52	642,300
May 2, 2025	62.32	62.54	61.34	61.69	61.69	792,900
May 1, 2025	62.64	63.10	61.67	61.88	61.88	977,800
Apr 30, 2025	61.69	62.65	60.29	62.44	62.44	1,685,200
Apr 29, 2025	60.60	61.72	60.36	61.14	61.14	896,200
Apr 28, 2025	60.56	60.96	60.02	60.76	60.76	749,600
Apr 25, 2025	60.50	60.91	60.10	60.62	60.62	615,800
Apr 24, 2025	61.20	61.23	60.40	60.71	60.71	695,000
Apr 23, 2025	62.17	62.92	60.57	61.07	61.07	937,200
Apr 22, 2025	61.76	62.45	61.39	62.04	62.04	1,164,900
Apr 21, 2025	61.80	62.26	60.42	61.31	61.31	875,800
Apr 17, 2025	61.19	62.50	61.14	62.17	62.17	771,300
Apr 16, 2025	61.03	61.93	60.73	61.28	61.28	1,018,000
Apr 15, 2025	59.70	60.97	59.70	60.56	60.56	1,308,200
Apr 14, 2025	58.03	60.25	58.00	59.84	59.84	978,200
Apr 11, 2025	56.79	58.48	55.92	57.87	57.87	1,209,600
Apr 10, 2025	58.18	58.83	55.65	56.76	56.76	1,434,300
Apr 9, 2025	55.21	59.07	54.24	58.51	58.51	1,804,900
Apr 8, 2025	58.25	58.29	55.59	56.12	56.12	1,333,200
Apr 7, 2025	57.31	59.00	55.57	56.96	56.96	1,753,300
Apr 4, 2025	60.70	60.98	59.01	59.15	59.15	1,718,500
Apr 3, 2025	62.46	62.96	61.21	61.38	61.38	1,888,700
Apr 2, 2025	63.16	63.50	62.37	62.68	62.68	1,075,100
Apr 1, 2025	63.48	63.59	62.36	63.03	63.03	1,130,200
Mar 31, 2025	0.89 Dividend
Mar 31, 2025	62.32	64.00	62.00	63.11	63.11	2,027,000
Mar 28, 2025	62.98	62.98	62.07	62.70	61.81	794,400
Mar 27, 2025	63.10	63.48	62.12	62.41	61.52	892,700
Mar 26, 2025	61.97	63.06	61.62	62.90	62.01	1,148,000
Mar 25, 2025	61.50	61.75	61.00	61.62	60.75	942,400
Mar 24, 2025	61.49	62.06	60.94	61.41	60.54	1,094,600
Mar 21, 2025	61.54	61.73	60.65	61.49	60.62	4,323,200
Mar 20, 2025	61.87	62.04	61.49	61.60	60.73	1,012,200
Mar 19, 2025	62.13	62.36	61.47	61.73	60.85	1,473,900
Mar 18, 2025	62.83	63.18	61.71	62.01	61.13	1,958,200
Mar 17, 2025	62.81	63.40	62.41	62.61	61.72	1,723,500
Mar 14, 2025	61.85	62.68	61.76	62.66	61.77	1,120,900
Mar 13, 2025	62.14	63.05	61.41	61.64	60.77	1,566,000
Mar 12, 2025	62.50	63.00	61.72	61.92	61.04	1,235,700
Mar 11, 2025	64.80	65.46	62.89	62.96	62.07	1,787,400
Mar 10, 2025	64.84	66.10	64.03	64.49	63.57	1,811,200
Mar 7, 2025	64.21	65.44	63.90	64.77	63.85	1,410,600
Mar 6, 2025	64.68	64.87	63.42	63.96	63.05	1,210,100
Mar 5, 2025	64.39	65.10	63.78	65.05	64.13	1,637,000
Mar 4, 2025	64.70	65.45	64.44	64.46	63.55	1,464,700
Mar 3, 2025	64.21	64.87	63.83	64.73	63.81	1,294,700
Feb 28, 2025	64.26	64.60	63.25	64.21	63.30	1,688,700
Feb 27, 2025	64.14	64.68	63.73	64.21	63.30	1,301,700
Feb 26, 2025	64.16	64.42	63.57	64.32	63.41	1,686,000
Feb 25, 2025	63.00	64.63	63.00	64.32	63.41	2,018,800
Feb 24, 2025	61.58	63.17	61.44	62.73	61.84	1,168,000
Feb 21, 2025	61.09	62.07	61.09	61.64	60.77	2,360,500
Feb 20, 2025	60.42	61.22	60.30	61.20	60.33	896,100
Feb 19, 2025	60.26	60.82	60.17	60.42	59.56	1,181,600
Feb 18, 2025	59.41	61.13	59.29	60.39	59.53	1,664,600
Feb 14, 2025	59.01	59.34	58.49	58.69	57.86	1,337,300
Feb 13, 2025	57.48	58.95	57.17	58.87	58.03	1,484,100
Feb 12, 2025	55.06	57.87	55.06	57.70	56.88	2,305,100
Feb 11, 2025	55.40	56.18	55.01	56.14	55.34	1,152,700
Feb 10, 2025	56.01	56.13	55.45	55.73	54.94	641,500
Feb 7, 2025	56.13	56.42	55.77	56.07	55.27	639,100
Feb 6, 2025	56.09	56.28	55.54	56.10	55.30	728,800
Feb 5, 2025	55.72	56.28	55.26	55.95	55.16	657,100
Feb 4, 2025	55.25	55.47	54.69	55.17	54.39	666,400
Feb 3, 2025	55.08	55.87	54.69	55.43	54.64	781,900
Jan 31, 2025	55.38	56.26	55.34	55.91	55.12	1,002,500
Jan 30, 2025	55.37	56.18	55.01	55.67	54.88	782,600
Jan 29, 2025	55.68	55.80	54.53	54.70	53.92	643,400
Jan 28, 2025	56.51	56.87	55.54	55.66	54.87	644,000
Jan 27, 2025	55.70	57.07	55.61	56.97	56.16	753,700
Jan 24, 2025	54.63	55.36	54.53	55.26	54.48	797,600
Jan 23, 2025	55.08	55.30	53.93	54.79	54.01	1,218,200
Jan 22, 2025	56.46	56.67	55.03	55.16	54.38	1,104,200
Jan 21, 2025	55.87	56.97	55.82	56.87	56.06	921,100
Jan 17, 2025	55.50	56.12	55.16	55.79	55.00	846,300
Jan 16, 2025	54.30	55.58	54.17	55.54	54.75	547,800
Jan 15, 2025	55.45	56.17	54.27	54.27	53.50	917,700
Jan 14, 2025	53.68	54.43	53.56	54.23	53.46	1,042,200
Jan 13, 2025	53.90	53.94	52.91	53.50	52.74	1,487,400
Jan 10, 2025	54.10	54.25	53.62	53.88	53.12	1,445,300
Jan 8, 2025	55.00	55.30	54.54	54.78	54.00	1,005,200
Jan 7, 2025	55.23	55.92	54.91	54.99	54.21	1,242,400
Jan 6, 2025	54.82	55.45	54.41	54.93	54.15	1,141,200
Jan 3, 2025	54.24	54.88	54.15	54.85	54.07	930,100
Jan 2, 2025	54.35	54.80	53.95	54.29	53.52	1,414,500
Dec 31, 2024	0.88 Dividend
Dec 31, 2024	53.90	54.49	53.79	54.48	53.71	1,440,400
Dec 30, 2024	54.40	54.70	53.70	54.60	52.96	1,023,200
Dec 27, 2024	54.66	55.14	54.43	54.51	52.87	973,600
Dec 26, 2024	54.75	55.43	54.62	54.83	53.18	865,800
Dec 24, 2024	54.45	55.11	54.26	55.08	53.42	372,500
Dec 23, 2024	54.10	54.63	53.93	54.53	52.89	921,400
Dec 20, 2024	53.65	54.97	53.62	54.25	52.62	3,613,600
Dec 19, 2024	54.26	54.99	53.41	53.44	51.83	1,635,400
Dec 18, 2024	56.31	56.42	54.19	54.21	52.58	1,444,100
Dec 17, 2024	56.23	57.13	56.10	56.36	54.66	1,306,100
Dec 16, 2024	56.86	57.40	56.65	56.72	55.01	1,318,500
Dec 13, 2024	55.74	57.04	55.71	57.02	55.30	1,204,300
Dec 12, 2024	55.36	56.41	55.34	55.85	54.17	1,365,800
Dec 11, 2024	55.75	55.93	55.17	55.54	53.87	1,233,600
Dec 10, 2024	56.55	56.60	55.46	55.83	54.15	1,119,900
Dec 9, 2024	55.81	57.14	55.80	56.51	54.81	1,123,800
Dec 6, 2024	56.43	56.49	55.67	55.90	54.22	1,052,300
Dec 5, 2024	55.74	56.02	55.33	55.87	54.19	1,273,300
Dec 4, 2024	55.62	55.97	55.41	55.74	54.06	1,332,800
Dec 3, 2024	56.02	56.31	55.47	55.81	54.13	1,158,400
Dec 2, 2024	57.00	57.04	55.76	56.02	54.33	1,094,200
Nov 29, 2024	57.55	57.99	56.95	57.06	55.34	762,700
Nov 27, 2024	57.25	58.30	57.25	57.51	55.78	885,400
Nov 26, 2024	57.20	57.25	56.31	56.84	55.13	939,000
Nov 25, 2024	57.10	58.03	57.05	57.54	55.81	2,140,200
Nov 22, 2024	57.10	57.55	56.85	57.10	55.38	889,600
Nov 21, 2024	56.50	57.02	56.36	56.85	55.14	727,100
Nov 20, 2024	56.22	56.98	55.63	56.59	54.89	746,800
Nov 19, 2024	56.10	56.84	55.73	56.48	54.78	846,600
Nov 18, 2024	55.50	56.28	55.39	56.23	54.54	1,023,800
Nov 15, 2024	54.65	56.03	54.54	55.77	54.09	1,704,300
Nov 14, 2024	55.51	55.64	54.75	54.85	53.20	962,500
Nov 13, 2024	55.60	56.09	55.31	55.41	53.74	755,500
Nov 12, 2024	55.43	55.93	55.12	55.23	53.57	963,400
Nov 11, 2024	56.85	57.10	55.64	55.73	54.05	1,280,200
Nov 8, 2024	55.59	56.91	55.54	56.73	55.02	1,116,400
Nov 7, 2024	55.58	55.79	55.19	55.70	54.02	1,152,800
Nov 6, 2024	56.10	56.16	54.51	55.41	53.74	1,540,700
Nov 5, 2024	55.16	55.93	54.88	55.78	54.10	1,418,400
Nov 4, 2024	55.40	55.91	55.11	55.34	53.68	1,020,400
Nov 1, 2024	55.98	56.61	54.99	55.12	53.46	1,583,600
Oct 31, 2024	56.25	56.59	55.66	55.72	54.04	1,742,800
Oct 30, 2024	57.40	58.02	55.59	56.19	54.50	2,129,000
Oct 29, 2024	57.33	57.44	56.69	56.70	54.99	1,377,400
Oct 28, 2024	57.55	58.05	57.43	57.48	55.75	973,100
Oct 25, 2024	58.68	58.89	57.15	57.28	55.56	975,400
Oct 24, 2024	58.98	59.40	58.51	58.55	56.79	938,300
Oct 23, 2024	58.73	59.35	58.73	59.03	57.25	662,000
Oct 22, 2024	58.78	59.33	58.67	59.05	57.27	942,100
Oct 21, 2024	59.89	60.20	58.83	58.89	57.12	1,131,100
Oct 18, 2024	59.42	60.04	59.12	60.01	58.20	712,600
Oct 17, 2024	59.65	60.03	59.08	59.30	57.52	769,700
Oct 16, 2024	59.76	60.15	59.37	59.92	58.12	1,148,600
Oct 15, 2024	59.90	60.32	58.91	59.57	57.78	1,571,800
Oct 14, 2024	59.58	60.39	59.40	59.92	58.12	756,000
Oct 11, 2024	59.61	59.98	59.39	59.82	58.02	589,300
Oct 10, 2024	59.65	60.00	59.29	59.32	57.54	987,100
Oct 9, 2024	59.59	59.96	59.53	59.85	58.05	725,500
Oct 8, 2024	60.04	60.12	59.33	59.60	57.81	890,600
Oct 7, 2024	60.00	60.36	59.80	60.07	58.26	1,018,500
Oct 4, 2024	60.83	60.88	59.85	60.25	58.44	1,116,100
Oct 3, 2024	60.91	61.13	60.46	61.00	59.16	583,900
Oct 2, 2024	60.89	61.29	60.53	61.08	59.24	821,500
Oct 1, 2024	62.30	62.42	61.02	61.32	59.48	1,185,200
Sep 30, 2024	0.875 Dividend
Sep 30, 2024	61.87	62.34	61.36	62.30	60.43	1,286,600
Sep 27, 2024	63.27	63.43	62.67	62.74	60.00	850,400
Sep 26, 2024	62.60	63.21	62.44	62.86	60.12	578,500
Sep 25, 2024	63.50	63.62	62.46	62.58	59.85	688,400
Sep 24, 2024	63.11	63.89	63.01	63.30	60.54	612,400
Sep 23, 2024	62.86	63.44	62.73	63.35	60.59	1,046,800
Sep 20, 2024	62.99	63.26	62.08	62.24	59.53	4,751,000
Sep 19, 2024	63.69	63.96	62.90	63.12	60.37	679,600
Sep 18, 2024	63.17	64.26	63.07	63.53	60.76	713,800
Sep 17, 2024	63.96	64.21	63.08	63.21	60.45	819,400
Sep 16, 2024	63.60	64.11	63.51	63.96	61.17	911,400
Sep 13, 2024	62.77	63.35	62.42	63.28	60.52	665,000
Sep 12, 2024	62.12	62.39	61.74	62.21	59.50	674,600
Sep 11, 2024	61.90	62.56	61.45	62.12	59.41	910,200
Sep 10, 2024	61.85	62.46	61.58	62.37	59.65	912,900
Sep 9, 2024	60.91	61.69	60.30	61.63	58.94	881,400
Sep 6, 2024	60.75	61.67	60.50	61.48	58.80	1,469,600
Sep 5, 2024	61.02	61.65	60.69	60.73	58.08	700,300
Sep 4, 2024	60.40	61.05	60.34	60.55	57.91	710,400
Sep 3, 2024	59.86	60.89	59.73	60.40	57.77	887,900
Aug 30, 2024	59.55	60.15	59.20	60.02	57.40	1,110,000
Aug 29, 2024	59.62	59.76	59.03	59.23	56.65	563,400
Aug 28, 2024	59.79	60.25	59.26	59.71	57.11	791,900
Aug 27, 2024	59.59	60.03	59.46	59.83	57.22	667,800
Aug 26, 2024	60.49	60.57	59.73	60.04	57.42	580,400
Aug 23, 2024	59.25	60.12	58.96	60.05	57.43	895,500
Aug 22, 2024	58.73	59.15	58.45	58.73	56.17	783,100
Aug 21, 2024	58.75	58.93	58.14	58.90	56.33	648,100
Aug 20, 2024	58.52	58.72	57.94	58.29	55.75	826,600
Aug 19, 2024	57.40	58.51	57.27	58.49	55.94	915,200
Aug 16, 2024	56.90	57.28	56.76	57.23	54.73	764,400
Aug 15, 2024	57.01	57.30	56.68	56.90	54.42	550,500
Aug 14, 2024	56.87	57.16	56.30	56.88	54.40	806,700
Aug 13, 2024	56.45	57.18	56.26	56.93	54.45	1,194,200
Aug 12, 2024	56.08	56.08	55.25	55.81	53.38	1,164,500
Aug 9, 2024	56.69	56.72	55.76	56.28	53.83	786,100
Aug 8, 2024	56.12	57.27	56.12	56.78	54.30	715,600
Aug 7, 2024	57.24	57.60	56.29	56.40	53.94	1,398,500
Aug 6, 2024	56.00	57.72	55.74	57.12	54.63	1,363,900
Aug 5, 2024	56.07	57.27	55.57	55.96	53.52	1,894,300
Aug 2, 2024	57.44	58.47	57.12	57.23	54.73	1,576,200
Aug 1, 2024	58.66	59.24	57.07	57.29	54.79	1,610,400
Jul 31, 2024	60.50	60.50	57.68	57.81	55.29	2,186,400
Jul 30, 2024	60.98	61.13	60.21	60.80	58.15	1,256,900
Jul 29, 2024	60.73	61.06	60.03	60.91	58.25	896,000
Jul 26, 2024	59.54	60.79	59.47	60.64	58.00	853,700
Jul 25, 2024	58.67	59.96	58.56	59.22	56.64	895,100
Jul 24, 2024	59.06	59.43	58.51	58.51	55.96	641,900
Jul 23, 2024	58.90	59.30	58.72	58.98	56.41	687,600
Jul 22, 2024	59.00	59.47	58.47	59.09	56.51	1,077,500
Jul 19, 2024	59.58	59.79	58.78	59.08	56.50	643,200
Jul 18, 2024	59.79	61.24	59.33	59.50	56.91	1,413,700
Jul 17, 2024	58.25	60.11	58.03	60.04	57.42	970,000
Jul 16, 2024	58.48	58.63	57.96	58.25	55.71	1,142,400
Jul 15, 2024	58.62	58.95	57.62	58.20	55.66	1,510,100
Jul 12, 2024	58.28	59.02	58.19	58.33	55.79	1,539,500
Jul 11, 2024	55.65	58.79	55.60	57.56	55.05	2,237,700
Jul 10, 2024	54.96	55.27	54.73	55.11	52.71	905,300
Jul 9, 2024	55.16	55.49	54.60	54.85	52.46	933,800
Jul 8, 2024	55.04	55.45	55.02	55.22	52.81	877,300
Jul 5, 2024	54.90	55.27	54.69	55.04	52.64	1,418,200
Jul 3, 2024	54.85	55.37	54.75	54.89	52.50	587,500
Jul 2, 2024	54.73	55.11	54.59	55.02	52.62	738,500
Jul 1, 2024	54.79	55.08	54.14	54.63	52.25	929,400
Jun 28, 2024	0.87 Dividend
Jun 28, 2024	55.01	55.46	54.49	55.05	52.65	2,302,700
Jun 27, 2024	55.12	55.67	54.97	55.65	52.39	1,232,600
Jun 26, 2024	55.04	55.30	54.87	55.06	51.84	1,372,900
Jun 25, 2024	55.82	55.90	55.14	55.25	52.01	1,140,000
Jun 24, 2024	55.20	56.26	55.10	55.91	52.64	1,314,000
Jun 21, 2024	55.71	56.33	55.12	55.12	51.89	4,026,600
Jun 20, 2024	55.21	55.72	54.79	55.64	52.38	1,272,400
Jun 18, 2024	55.56	56.05	55.08	55.22	51.99	1,463,500
Jun 17, 2024	55.95	56.20	55.32	55.46	52.21	1,335,100
Jun 14, 2024	55.98	56.50	55.88	56.09	52.81	1,002,300
Jun 13, 2024	55.68	56.06	55.44	55.97	52.69	1,247,800
Jun 12, 2024	56.76	56.93	55.59	55.68	52.42	1,719,200
Jun 11, 2024	55.83	56.07	55.13	55.25	52.01	1,428,200
Jun 10, 2024	55.73	56.31	55.14	56.03	52.75	944,900
Jun 7, 2024	56.67	57.29	56.19	56.21	52.92	1,284,000
Jun 6, 2024	56.50	57.92	56.21	57.80	54.42	1,497,500
Jun 5, 2024	57.04	57.55	56.55	56.86	53.53	844,500
Jun 4, 2024	56.06	57.55	56.06	57.16	53.81	1,705,100
Jun 3, 2024	56.76	57.03	56.13	56.20	52.91	1,611,600
May 31, 2024	56.01	56.41	55.83	56.40	53.10	2,310,200
May 30, 2024	56.04	56.37	55.72	56.08	52.80	1,129,200
May 29, 2024	55.61	55.68	55.26	55.60	52.34	858,900
May 28, 2024	57.00	57.35	55.92	56.10	52.81	1,357,400
May 24, 2024	57.77	57.81	56.57	56.78	53.45	1,129,600
May 23, 2024	59.00	59.06	57.22	57.33	53.97	983,600

VICI VICI Properties Inc.

31.20

-0.51%

GOOD Gladstone Commercial Corporation

13.77

-0.65%

BNL Broadstone Net Lease, Inc.

15.43

-0.90%

AHH Armada Hoffler Properties, Inc.

6.83

+0.15%

GNL Global Net Lease, Inc.

7.56

-1.05%

CTO CTO Realty Growth, Inc.

17.75

-0.62%

SAFE Safehold Inc.

14.52

-1.56%

OLP One Liberty Properties, Inc.

23.55

-0.72%

AAT American Assets Trust, Inc.

19.10

-1.14%

ESRT Empire State Realty Trust, Inc.

7.27

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

W. P. Carey Inc. (WPC)

Related Tickers