NYSE : WPC
W. P. Carey Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 64.875 USD (Oct 30, 2026, 9:37 AM EDT) · Market cap 14.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
W. P. Carey Inc. (WPC) closed at 63.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 64 | 64.4 | 63.9 | 63.98 | 84,265 | -0.19% |
| 2026-10-30 | 65.5 | 65.5 | 63.92 | 64.1 | 1,865,697 | -1.22% |
| 2026-10-29 | 63.68 | 64.92 | 63.11 | 64.89 | 2,137,145 | +2.87% |
| 2026-10-28 | 62.47 | 63.165 | 62.19 | 63.08 | 2,514,802 | -0.68% |
| 2026-10-27 | 64.07 | 64.51 | 63.45 | 63.51 | 2,108,869 | -1.37% |
| 2026-10-26 | 64 | 64.67 | 63.732 | 64.39 | 1,790,685 | +0.77% |
| 2026-10-23 | 64.79 | 65.03 | 63.43 | 63.9 | 1,838,069 | -0.99% |
| 2026-10-22 | 62.875 | 64.55 | 62.57 | 64.54 | 1,636,190 | +3.15% |
| 2026-10-21 | 64.35 | 64.355 | 62.49 | 62.57 | 1,898,549 | -2.52% |
| 2026-10-20 | 64.16 | 64.79 | 63.53 | 64.19 | 1,701,715 | +0.66% |
| 2026-10-19 | 64.71 | 64.791 | 63.66 | 63.77 | 1,206,365 | -2.10% |
| 2026-10-16 | 64.72 | 65.17 | 64.295 | 65.14 | 1,300,370 | +1.07% |
| 2026-10-15 | 64.43 | 65.45 | 64.325 | 64.45 | 2,112,361 | +1.40% |
| 2026-10-14 | 63.52 | 63.91 | 63.04 | 63.56 | 1,569,196 | -0.27% |
| 2026-10-13 | 64.86 | 64.86 | 63.35 | 63.73 | 1,521,073 | -0.87% |
| 2026-10-12 | 63.43 | 64.32 | 63.19 | 64.29 | 1,137,184 | +1.45% |
| 2026-10-09 | 63.19 | 63.58 | 62.68 | 63.37 | 1,143,486 | +0.38% |
| 2026-10-08 | 62.81 | 63.23 | 62.24 | 63.13 | 1,893,859 | +0.64% |
| 2026-10-07 | 63.79 | 64.14 | 62.71 | 62.73 | 1,467,783 | -2.00% |
| 2026-10-06 | 64 | 64.58 | 63.75 | 64.01 | 1,771,425 | +0.13% |
| 2026-10-05 | 64.32 | 64.94 | 63.9 | 63.93 | 2,174,432 | -0.91% |
| 2026-10-02 | 64.05 | 64.78 | 63.79 | 64.52 | 1,223,411 | +1.08% |
| 2026-10-01 | 64.4 | 65.913 | 63.62 | 63.83 | 1,707,483 | -1.24% |
| 2026-09-30 | 65.34 | 65.474 | 64.63 | 64.63 | 1,741,520 | -0.62% |
| 2026-09-29 | 65.58 | 66.115 | 65.36 | 65.98 | 1,607,060 | +0.24% |
| 2026-09-28 | 66.11 | 66.385 | 65.62 | 65.82 | 1,567,231 | -0.41% |
| 2026-09-25 | 65.89 | 66.21 | 65.42 | 66.09 | 1,701,562 | +0.21% |
| 2026-09-24 | 66.72 | 66.885 | 65.731 | 65.95 | 1,378,913 | -0.81% |
| 2026-09-23 | 66.3 | 66.9 | 65.96 | 66.49 | 2,263,610 | -0.60% |
| 2026-09-22 | 66.62 | 67.24 | 66.14 | 66.89 | 1,536,575 | +1.04% |
| 2026-09-21 | 66.43 | 66.81 | 66.15 | 66.2 | 1,371,976 | -0.09% |
| 2026-09-18 | 66.44 | 66.93 | 66.15 | 66.26 | 4,056,306 | -0.39% |
| 2026-09-17 | 66.84 | 67 | 66.25 | 66.52 | 1,610,302 | -0.11% |
| 2026-09-16 | 68.44 | 68.83 | 66.24 | 66.59 | 1,768,889 | -2.53% |
| 2026-09-15 | 69.16 | 69.165 | 68.16 | 68.32 | 1,841,422 | -1.26% |
| 2026-09-14 | 69.46 | 69.84 | 68.78 | 69.19 | 1,253,022 | +0.10% |
| 2026-09-11 | 69.88 | 70.015 | 68.85 | 69.12 | 1,133,390 | -0.62% |
| 2026-09-10 | 70.19 | 70.46 | 69.285 | 69.55 | 1,259,130 | -0.57% |
| 2026-09-09 | 70.51 | 70.68 | 69.47 | 69.95 | 990,817 | -0.86% |
| 2026-09-08 | 70.42 | 70.91 | 69.61 | 70.56 | 1,307,630 | +0.26% |
| 2026-09-04 | 70.26 | 71.14 | 70.22 | 70.38 | 1,704,256 | +0.16% |
| 2026-09-03 | 71.03 | 71.03 | 70.22 | 70.27 | 1,086,780 | -0.44% |
| 2026-09-02 | 70.42 | 70.72 | 69.52 | 70.58 | 1,341,702 | +0.60% |
| 2026-09-01 | 70.16 | 70.58 | 69.785 | 70.16 | 1,293,640 | +0.29% |
| 2026-08-31 | 70.4 | 70.5 | 69.65 | 69.96 | 2,078,568 | -0.78% |
| 2026-08-28 | 70.59 | 70.85 | 70.26 | 70.51 | 953,919 | +0.18% |
| 2026-08-27 | 71 | 71.14 | 70.31 | 70.38 | 797,190 | -1.08% |
| 2026-08-26 | 71.75 | 72.03 | 71.14 | 71.15 | 794,413 | -0.88% |
| 2026-08-25 | 71.51 | 71.89 | 71.19 | 71.78 | 1,032,733 | +0.28% |
| 2026-08-24 | 71.54 | 72.16 | 71.348 | 71.58 | 894,561 | +0.53% |
| 2026-08-21 | 72.23 | 72.23 | 70.96 | 71.2 | 882,416 | -1.12% |
| 2026-08-20 | 71.8 | 72.485 | 71.63 | 72.01 | 923,840 | +0.08% |
| 2026-08-19 | 71.57 | 72 | 71.29 | 71.95 | 890,531 | +1.28% |
| 2026-08-18 | 72 | 72.08 | 71 | 71.04 | 997,415 | -0.67% |
| 2026-08-17 | 71.35 | 71.54 | 70.98 | 71.52 | 998,286 | -0.14% |
| 2026-08-14 | 71.5 | 71.98 | 71.32 | 71.62 | 629,424 | +0.18% |
| 2026-08-13 | 71 | 71.57 | 71 | 71.49 | 671,746 | +1.13% |
| 2026-08-12 | 69.95 | 70.895 | 69.95 | 70.69 | 1,436,836 | +0.99% |
| 2026-08-11 | 70.58 | 70.81 | 69.98 | 70 | 1,401,391 | -0.93% |
| 2026-08-10 | 71.27 | 71.4 | 70.165 | 70.66 | 1,278,794 | -1.60% |
| 2026-08-07 | 71.57 | 72.27 | 71.241 | 71.81 | 1,347,325 | -0.06% |
| 2026-08-06 | 72.92 | 72.92 | 71.71 | 71.85 | 750,104 | -0.46% |
| 2026-08-05 | 72.57 | 72.79 | 71.36 | 72.18 | 1,297,888 | -0.19% |
| 2026-08-04 | 72.32 | 72.63 | 71.3 | 72.32 | 1,427,753 | -0.81% |
| 2026-08-03 | 73.26 | 74.09 | 72.31 | 72.91 | 1,551,922 | -0.94% |
| 2026-07-31 | 74.08 | 74.08 | 73.035 | 73.6 | 1,231,426 | -0.65% |
| 2026-07-30 | 74.54 | 74.55 | 72.65 | 74.08 | 1,307,397 | -0.84% |
| 2026-07-29 | 77.09 | 77.12 | 74.11 | 74.71 | 2,194,350 | -1.19% |
| 2026-07-28 | 76.21 | 77.215 | 75.495 | 75.61 | 2,011,018 | -0.79% |
| 2026-07-27 | 76.36 | 77.12 | 76.12 | 76.21 | 1,286,384 | -0.63% |
| 2026-07-24 | 75.61 | 76.78 | 75.46 | 76.69 | 1,392,014 | +1.98% |
| 2026-07-23 | 75.46 | 75.99 | 74.832 | 75.2 | 1,176,231 | -0.30% |
| 2026-07-22 | 75.6 | 75.82 | 75.055 | 75.43 | 948,475 | +0.27% |
| 2026-07-21 | 75 | 75.54 | 74.58 | 75.23 | 1,019,664 | +0.08% |
| 2026-07-20 | 75.83 | 76.255 | 75 | 75.17 | 1,619,730 | -0.91% |
| 2026-07-17 | 75.75 | 76.55 | 75.06 | 75.86 | 1,499,553 | +0.99% |
| 2026-07-16 | 72.38 | 75.145 | 72.34 | 75.12 | 1,219,030 | +4.19% |
| 2026-07-15 | 72.19 | 72.885 | 71.825 | 72.1 | 1,319,152 | +0.22% |
| 2026-07-14 | 72.82 | 72.84 | 71.79 | 71.94 | 1,209,322 | -0.81% |
| 2026-07-13 | 71.91 | 72.71 | 71.84 | 72.53 | 887,455 | +1.21% |
| 2026-07-10 | 71.19 | 71.795 | 71.02 | 71.66 | 1,615,497 | +0.99% |
| 2026-07-09 | 70.71 | 71.22 | 70.44 | 70.96 | 1,557,799 | +0.62% |
| 2026-07-08 | 71.11 | 71.62 | 70.31 | 70.52 | 1,662,071 | -1.01% |
| 2026-07-07 | 71.32 | 72.34 | 71.06 | 71.24 | 2,017,733 | +0.98% |
| 2026-07-06 | 71 | 71.26 | 70.4 | 70.55 | 1,640,167 | -1.08% |
| 2026-07-02 | 71.4 | 71.7 | 70.945 | 71.32 | 1,863,581 | +0.72% |
| 2026-07-01 | 71.56 | 72.078 | 70.72 | 70.81 | 2,157,142 | -0.97% |
| 2026-06-30 | 72.17 | 72.47 | 71.435 | 71.5 | 1,697,429 | -1.46% |
| 2026-06-29 | 73.64 | 73.74 | 72.84 | 73.5 | 1,753,146 | -0.49% |
| 2026-06-26 | 73.94 | 74.52 | 73.525 | 73.86 | 1,969,841 | +0.70% |
| 2026-06-25 | 72.99 | 73.36 | 71.965 | 73.35 | 1,361,604 | +0.99% |
| 2026-06-24 | 73.05 | 73.25 | 71.87 | 72.63 | 1,815,739 | +0.46% |
| 2026-06-23 | 71.85 | 72.84 | 71.85 | 72.3 | 1,811,643 | +1.22% |
| 2026-06-22 | 71.1 | 71.73 | 70.75 | 71.43 | 2,310,923 | +0.29% |
| 2026-06-18 | 72.86 | 73.1 | 70.95 | 71.22 | 3,289,549 | -1.40% |
| 2026-06-17 | 75.13 | 75.2 | 71.99 | 72.23 | 2,671,292 | -5.16% |
| 2026-06-16 | 76.43 | 76.525 | 75.54 | 76.16 | 1,248,228 | +0.91% |
| 2026-06-15 | 76.57 | 76.97 | 75.36 | 75.47 | 1,355,796 | -1.62% |
| 2026-06-12 | 76.66 | 76.97 | 75.83 | 76.71 | 1,138,674 | +1.50% |
| 2026-06-11 | 76.25 | 76.905 | 75.55 | 75.58 | 1,646,482 | -0.34% |
| 2026-06-10 | 75.96 | 76.63 | 75.74 | 75.84 | 1,331,677 | +0.46% |
| 2026-06-09 | 74.4 | 75.69 | 74.13 | 75.49 | 1,751,173 | +2.08% |
| 2026-06-08 | 74.99 | 75.14 | 73.604 | 73.95 | 1,679,874 | -0.72% |
| 2026-06-05 | 73.84 | 75.11 | 73.41 | 74.49 | 1,425,552 | +0.69% |
| 2026-06-04 | 74.61 | 74.98 | 73.41 | 73.98 | 1,786,924 | +0.54% |
| 2026-06-03 | 73.49 | 74.06 | 73.335 | 73.58 | 1,301,842 | -0.28% |
| 2026-06-02 | 73.06 | 74.25 | 72.86 | 73.79 | 1,537,484 | +1.26% |
| 2026-06-01 | 73.79 | 73.835 | 72.59 | 72.87 | 1,310,369 | -2.08% |
| 2026-05-29 | 74.32 | 74.61 | 73.49 | 74.42 | 2,856,528 | +0.28% |
| 2026-05-28 | 74.47 | 74.76 | 74.01 | 74.21 | 1,736,189 | -0.19% |
| 2026-05-27 | 74.85 | 75 | 74.23 | 74.35 | 1,232,763 | -0.71% |
| 2026-05-26 | 74.52 | 74.89 | 74.245 | 74.88 | 1,218,496 | +0.54% |
| 2026-05-22 | 74.84 | 74.885 | 74.13 | 74.48 | 1,206,261 | -0.56% |
| 2026-05-21 | 74.85 | 75.15 | 74.21 | 74.9 | 1,272,156 | -0.15% |
| 2026-05-20 | 74.7 | 75.24 | 74.585 | 75.01 | 1,496,256 | +0.62% |
| 2026-05-19 | 73.46 | 74.87 | 73.43 | 74.55 | 1,109,422 | +0.88% |
| 2026-05-18 | 73.25 | 74.274 | 73.25 | 73.9 | 1,175,519 | +1.39% |
| 2026-05-15 | 73.52 | 73.52 | 72.84 | 72.89 | 922,097 | -1.09% |
| 2026-05-14 | 74.14 | 74.3 | 73.62 | 73.69 | 644,910 | -0.35% |
| 2026-05-13 | 74.4 | 74.67 | 73.62 | 73.95 | 1,084,484 | -1.04% |