W P Carey Inc

WPC
🏛️ usa →
68.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.06 82.62 81.95 82.05 0.6M
2021-12-30 82.11 82.34 81.79 81.99 0.8M
2021-12-29 82.55 83.19 82.14 83.05 0.6M
2021-12-28 81.87 82.67 81.28 82.49 0.7M
2021-12-27 80.62 82.00 80.61 81.98 0.8M
2021-12-23 80.74 80.93 80.41 80.83 0.7M
2021-12-22 80.41 80.77 80.23 80.53 0.7M
2021-12-21 80.60 81.13 80.01 80.36 0.8M
2021-12-20 79.29 79.93 78.42 79.89 1.0M
2021-12-17 80.44 80.96 79.94 80.08 1.6M
2021-12-16 80.00 80.45 79.50 80.16 0.9M
2021-12-15 78.89 80.19 78.66 79.78 1.0M
2021-12-14 80.15 80.25 78.46 78.97 1.2M
2021-12-13 79.00 80.29 78.57 79.96 1.2M
2021-12-10 79.00 79.54 78.94 79.25 0.6M
2021-12-09 79.60 79.60 78.71 78.96 0.8M
2021-12-08 79.08 80.08 79.08 79.87 0.6M
2021-12-07 79.61 79.96 79.02 79.28 0.7M
2021-12-06 78.20 79.51 78.13 78.78 0.8M
2021-12-03 77.44 78.00 76.85 77.35 0.6M
2021-12-02 75.67 78.22 75.67 77.34 0.9M
2021-12-01 77.14 78.45 75.48 75.50 1.0M
2021-11-30 78.07 78.44 76.35 76.35 2.2M
2021-11-29 77.62 79.58 77.30 78.75 1.1M
2021-11-26 77.89 78.23 76.94 77.18 0.5M
2021-11-24 77.74 79.20 77.65 79.12 0.6M
2021-11-23 77.67 78.29 77.44 77.60 1.0M
2021-11-22 77.42 78.33 77.13 77.73 0.8M
2021-11-19 77.90 78.11 77.11 77.43 0.5M
2021-11-18 77.96 78.12 77.54 77.98 0.5M
2021-11-17 78.35 78.78 76.55 77.96 0.7M
2021-11-16 78.89 78.89 77.92 78.38 0.9M
2021-11-15 77.73 78.76 77.35 78.76 0.6M
2021-11-12 77.61 77.89 77.28 77.66 0.6M
2021-11-11 76.72 77.56 76.39 77.56 0.5M
2021-11-10 76.76 77.46 76.75 76.85 0.5M
2021-11-09 77.80 77.90 76.61 76.77 0.8M
2021-11-08 78.64 78.68 77.35 77.68 0.5M
2021-11-05 78.65 79.28 78.36 78.64 0.6M
2021-11-04 78.72 79.00 77.62 77.91 0.8M
2021-11-03 78.52 78.99 78.07 78.39 0.5M
2021-11-02 78.68 78.93 77.92 78.34 0.7M
2021-11-01 77.20 78.41 76.57 78.30 0.7M
2021-10-29 79.38 79.54 76.51 77.11 1.2M
2021-10-27 78.87 78.87 78.10 78.26 0.6M
2021-10-26 77.67 78.84 77.60 78.46 0.6M
2021-10-25 77.48 77.99 76.90 77.66 0.5M
2021-10-22 77.65 78.01 77.32 77.49 0.4M
2021-10-21 77.52 77.57 77.00 77.48 0.5M
2021-10-20 76.62 77.52 76.62 77.51 0.5M
2021-10-19 76.96 77.27 76.50 76.60 0.6M
2021-10-18 76.49 77.34 76.14 76.96 0.6M
2021-10-15 78.10 78.33 76.59 76.99 0.8M
2021-10-14 77.64 77.79 77.26 77.71 0.6M
2021-10-13 75.89 77.20 75.41 77.20 0.8M
2021-10-12 74.60 75.87 74.42 75.71 0.8M
2021-10-11 74.64 74.82 74.15 74.52 0.6M
2021-10-08 75.00 75.27 74.61 74.72 0.5M
2021-10-07 75.89 75.94 74.75 75.00 0.9M
2021-10-06 73.95 75.68 73.42 75.58 0.9M
2021-10-05 74.94 74.94 74.22 74.33 1.0M
2021-10-04 74.04 75.17 74.01 74.85 0.9M
2021-10-01 73.39 74.87 73.16 74.14 0.8M
2021-09-30 73.95 74.12 73.02 73.04 0.9M
2021-09-29 74.19 74.26 73.60 73.95 0.7M
2021-09-28 74.70 74.74 73.80 74.48 1.0M
2021-09-27 75.00 76.30 74.43 74.58 1.1M
2021-09-24 76.05 76.28 74.71 74.77 0.9M
2021-09-23 76.86 77.19 76.15 76.22 0.8M
2021-09-22 76.43 77.19 76.12 76.60 0.7M
2021-09-21 76.54 77.02 75.95 76.06 1.0M
2021-09-20 75.54 76.44 75.03 75.99 1.1M
2021-09-17 76.45 77.32 76.21 76.24 2.4M
2021-09-16 75.98 76.58 75.68 76.13 0.8M
2021-09-15 76.13 76.73 75.94 76.27 0.8M
2021-09-14 76.28 76.69 75.76 76.21 1.0M
2021-09-13 75.92 76.91 75.74 75.89 1.1M
2021-09-10 77.50 77.67 75.37 75.38 0.9M
2021-09-09 78.84 79.31 77.52 77.52 0.6M
2021-09-08 78.30 79.51 78.30 79.23 0.9M
2021-09-07 79.18 79.28 78.22 78.66 0.8M
2021-09-03 79.51 79.56 78.88 79.31 0.8M
2021-09-02 78.60 79.41 78.28 79.40 1.0M
2021-09-01 78.22 79.00 78.05 78.60 0.8M
2021-08-31 77.65 78.19 77.40 78.12 1.0M
2021-08-30 77.25 77.95 77.02 77.92 0.5M
2021-08-27 76.92 77.61 76.85 77.28 0.7M
2021-08-26 76.76 77.09 76.46 76.61 0.6M
2021-08-25 76.54 77.24 76.14 76.58 0.8M
2021-08-24 77.39 77.45 76.49 76.63 0.7M
2021-08-23 77.76 78.09 76.88 77.26 0.9M
2021-08-20 76.81 77.98 76.36 77.54 0.7M
2021-08-19 77.28 77.76 76.48 77.14 0.7M
2021-08-18 78.65 78.68 77.46 77.63 0.8M
2021-08-17 78.59 79.14 78.20 78.98 0.8M
2021-08-16 78.68 79.52 78.60 79.05 0.8M
2021-08-13 78.48 78.62 78.01 78.62 0.7M
2021-08-12 78.31 78.32 77.79 78.19 0.7M
2021-08-11 77.52 78.18 77.32 78.05 1.5M
2021-08-10 77.97 78.10 76.82 77.00 3.7M
2021-08-09 80.00 80.28 79.65 80.05 0.5M
2021-08-06 80.60 80.89 80.12 80.26 0.5M
2021-08-05 79.88 80.53 79.79 80.53 0.4M
2021-08-04 79.82 79.91 79.06 79.53 0.6M
2021-08-03 79.52 79.93 78.96 79.84 0.6M
2021-08-02 81.00 81.50 79.44 79.52 0.8M
2021-07-30 80.66 82.37 80.61 80.69 1.0M
2021-07-29 80.49 81.50 80.30 80.46 0.7M
2021-07-28 80.77 80.92 79.78 80.12 0.6M
2021-07-27 79.75 80.95 79.51 80.57 0.8M
2021-07-26 79.88 80.32 79.49 79.85 0.7M
2021-07-23 78.80 79.60 78.59 79.43 0.5M
2021-07-22 78.72 78.72 78.05 78.62 0.5M
2021-07-21 79.50 79.92 78.78 78.86 0.6M
2021-07-20 78.71 79.92 78.43 79.47 1.0M
2021-07-19 78.61 78.63 77.25 77.99 0.8M
2021-07-16 79.42 79.86 79.08 79.28 0.7M
2021-07-15 78.39 79.28 78.16 79.13 1.1M
2021-07-14 77.55 78.84 77.42 78.51 0.6M
2021-07-13 78.62 78.72 77.14 77.59 0.8M
2021-07-12 78.00 79.01 77.85 78.79 0.8M
2021-07-09 77.00 77.98 76.70 77.97 0.7M
2021-07-08 76.25 76.92 75.75 76.87 0.9M
2021-07-07 76.25 76.88 75.66 76.79 0.8M
2021-07-06 75.16 76.54 74.66 76.41 1.1M
2021-07-02 74.99 75.55 74.77 75.12 0.6M
2021-07-01 74.75 75.41 74.11 74.70 1.0M
2021-06-30 75.31 75.70 74.58 74.62 1.2M
2021-06-29 75.68 76.61 75.21 75.33 1.2M
2021-06-28 77.73 77.84 76.59 77.15 1.2M
2021-06-25 77.27 77.80 77.02 77.53 1.0M
2021-06-24 76.95 77.40 76.63 77.26 0.9M
2021-06-23 77.38 77.64 76.85 76.88 1.0M
2021-06-22 76.74 77.48 76.45 76.81 0.7M
2021-06-21 76.02 77.40 75.91 76.89 1.0M
2021-06-18 76.80 76.90 75.81 75.81 1.5M
2021-06-17 76.76 77.25 76.36 76.91 1.1M
2021-06-16 77.85 77.93 76.80 76.86 1.0M
2021-06-15 78.25 78.25 77.25 77.58 0.9M
2021-06-14 77.01 77.74 76.91 77.74 0.9M
2021-06-11 77.45 77.50 76.73 76.92 0.6M
2021-06-10 77.21 77.95 76.68 77.55 0.7M
2021-06-09 76.98 77.80 76.53 77.10 1.6M
2021-06-08 75.49 76.57 75.21 76.46 3.6M
2021-06-07 78.40 78.51 77.79 77.82 0.9M
2021-06-04 78.02 78.33 77.51 78.13 0.6M
2021-06-03 78.10 78.24 77.39 77.84 0.8M
2021-06-02 77.10 78.48 76.73 78.29 0.9M
2021-06-01 76.00 77.07 75.77 77.07 1.2M
2021-05-28 74.72 75.76 74.54 75.45 1.2M
2021-05-27 75.50 75.50 74.23 74.38 1.1M
2021-05-26 75.49 75.95 75.20 75.26 0.5M
2021-05-25 75.53 75.92 75.14 75.42 0.6M
2021-05-24 75.39 76.01 75.12 75.60 0.5M
2021-05-21 75.11 75.44 74.50 75.00 0.6M
2021-05-20 74.35 75.30 74.10 75.02 0.8M
2021-05-19 73.22 74.36 72.90 74.35 0.9M
2021-05-18 73.77 74.24 73.41 73.80 0.5M
2021-05-17 73.65 74.14 73.50 73.84 0.7M
2021-05-14 73.24 73.81 73.18 73.65 0.5M
2021-05-13 71.72 73.61 71.72 72.95 0.9M
2021-05-12 73.50 73.64 71.72 71.73 0.9M
2021-05-11 74.54 74.99 73.06 73.64 1.1M
2021-05-10 75.52 76.06 75.01 75.03 0.7M
2021-05-07 73.78 75.34 73.78 75.14 1.0M
2021-05-06 74.36 74.68 73.65 74.00 0.7M
2021-05-05 75.03 75.24 73.90 74.19 0.9M
2021-05-04 75.77 76.37 75.12 75.30 0.9M
2021-05-03 75.66 76.48 74.65 75.68 1.2M
2021-04-30 72.98 75.12 72.87 74.89 1.1M
2021-04-29 73.55 74.36 72.88 73.38 0.6M
2021-04-28 73.27 73.58 72.84 72.87 0.6M
2021-04-27 73.73 73.76 73.12 73.15 0.7M
2021-04-26 73.97 74.01 73.40 73.67 0.5M
2021-04-23 73.71 73.97 73.01 73.38 0.6M
2021-04-22 73.95 74.40 73.65 73.77 0.7M
2021-04-21 73.88 74.19 73.35 73.92 0.7M
2021-04-20 72.92 73.83 72.56 73.71 0.6M
2021-04-19 72.33 73.12 71.91 73.12 0.6M
2021-04-16 72.48 72.66 72.07 72.10 0.6M
2021-04-15 71.73 72.25 71.41 72.21 0.9M
2021-04-14 71.90 72.09 71.31 71.44 0.5M
2021-04-13 71.30 71.91 70.94 71.88 0.6M
2021-04-12 70.57 71.26 70.15 71.25 0.6M
2021-04-09 70.89 71.13 70.24 70.57 0.6M
2021-04-08 71.01 71.72 70.72 70.94 0.7M
2021-04-07 71.63 72.22 70.65 71.01 1.1M
2021-04-06 71.85 72.45 71.75 72.44 1.0M
2021-04-05 72.50 72.80 71.37 72.10 1.1M
2021-04-01 71.25 72.37 70.98 72.36 1.1M
2021-03-31 70.42 71.97 70.17 70.76 1.9M
2021-03-30 69.95 70.91 69.95 70.69 1.1M
2021-03-29 71.38 71.95 71.16 71.51 2.1M
2021-03-26 70.31 71.44 69.95 71.36 2.5M
2021-03-25 69.00 70.22 68.17 69.91 1.1M
2021-03-24 69.72 70.55 69.11 69.11 1.2M
2021-03-23 69.71 70.28 69.20 69.49 0.9M
2021-03-22 69.00 70.08 68.85 69.91 1.7M
2021-03-19 69.30 69.70 68.58 68.58 1.4M
2021-03-18 70.74 71.01 69.24 69.45 1.3M
2021-03-17 69.80 71.04 69.75 71.04 1.3M
2021-03-16 70.00 70.41 69.61 69.91 1.0M
2021-03-15 69.45 70.54 69.10 70.00 1.1M
2021-03-12 68.31 69.43 67.88 69.26 1.2M
2021-03-11 68.66 68.73 67.81 68.02 1.3M
2021-03-10 67.76 68.66 67.62 68.33 0.9M
2021-03-09 68.05 68.50 67.59 67.59 1.0M
2021-03-08 68.21 68.78 67.61 68.05 0.9M
2021-03-05 67.40 67.87 66.12 67.70 1.3M
2021-03-04 68.20 68.37 66.72 67.19 1.4M
2021-03-03 67.86 68.67 67.55 68.00 0.9M
2021-03-02 68.25 68.52 67.37 67.87 1.3M
2021-03-01 70.06 70.65 68.24 68.24 1.2M
2021-02-26 70.00 70.34 68.52 68.54 1.2M
2021-02-25 71.99 72.50 69.44 69.95 1.0M
2021-02-24 70.60 71.92 70.18 71.74 0.9M
2021-02-23 69.45 70.46 69.07 70.45 1.0M
2021-02-22 68.51 69.33 68.15 68.83 1.0M
2021-02-19 68.12 68.74 67.75 68.33 0.9M
2021-02-18 68.50 68.86 67.80 67.89 0.9M
2021-02-17 69.01 69.38 68.62 68.62 0.7M
2021-02-16 70.75 71.97 68.61 69.16 1.3M
2021-02-12 69.21 70.51 68.90 70.39 1.0M
2021-02-11 68.83 69.60 68.70 69.05 0.8M
2021-02-10 68.90 69.90 68.78 68.88 0.7M
2021-02-09 68.68 69.01 68.28 68.68 0.6M
2021-02-08 67.94 68.41 67.27 68.25 1.0M
2021-02-05 68.78 69.00 67.75 67.86 0.9M
2021-02-04 68.29 68.92 68.14 68.21 1.4M
2021-02-03 68.15 68.55 67.72 68.11 0.9M
2021-02-02 67.66 68.70 67.19 68.51 0.8M
2021-02-01 66.58 67.32 66.10 67.26 1.9M
2021-01-29 67.00 67.70 66.18 66.40 0.9M
2021-01-28 66.94 68.40 66.83 67.47 0.7M
2021-01-27 67.45 67.90 66.52 66.80 1.1M
2021-01-26 67.71 68.36 67.34 68.01 0.7M
2021-01-25 67.13 67.77 66.45 67.18 0.9M
2021-01-22 66.50 67.34 65.89 67.27 1.1M
2021-01-21 66.50 67.06 65.75 66.65 1.9M
2021-01-20 66.77 67.49 66.38 67.03 1.7M
2021-01-19 67.57 67.61 66.62 66.91 1.1M
2021-01-15 67.41 67.43 66.11 67.24 1.2M
2021-01-14 67.00 67.20 66.50 66.61 1.0M
2021-01-13 66.39 67.36 66.39 66.59 1.1M
2021-01-12 66.42 66.50 65.76 66.32 1.6M
2021-01-11 66.80 67.10 66.30 66.37 0.9M
2021-01-08 67.11 67.77 66.30 66.70 1.0M
2021-01-07 67.91 68.01 66.32 66.86 1.4M
2021-01-06 68.50 68.84 67.32 67.94 1.2M
2021-01-05 68.19 69.00 68.00 68.04 0.8M
2021-01-04 70.70 70.79 68.00 68.00 1.3M