W. P. Carey Inc. REIT (WPC)

Last Price64.36

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 3:44 PM EST

Historical Prices For W. P. Carey Inc. REIT (WPC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	64.40	64.61	64.06	64.36	1,195,045	64.36
12/30/2025	64.94	65.32	64.83	65.28	971,724	64.36
12/29/2025	65.07	65.15	64.63	64.78	974,805	63.87
12/26/2025	64.66	64.92	64.59	64.82	459,782	63.91
12/24/2025	64.17	64.70	64.08	64.64	579,918	63.73
12/23/2025	64.48	64.65	64.03	64.17	914,459	63.27
12/22/2025	64.26	64.48	63.85	64.42	863,139	63.51
12/19/2025	64.33	65.05	64.12	64.62	3,462,191	63.71
12/18/2025	65.25	65.51	64.33	64.42	1,533,731	63.51
12/17/2025	64.74	65.41	64.70	65.15	1,930,569	64.23
12/16/2025	65.88	65.90	64.39	64.97	1,322,822	64.05
12/15/2025	65.62	65.82	65.17	65.75	1,437,648	64.82
12/12/2025	65.66	66.01	64.25	65.01	1,297,347	64.09
12/11/2025	66.23	66.50	65.21	65.41	1,344,110	64.49
12/10/2025	65.30	66.24	65.22	66.00	2,161,640	65.07
12/09/2025	65.03	66.22	65.03	65.04	1,274,051	64.12
12/08/2025	65.65	65.84	64.82	65.15	1,528,205	64.23
12/05/2025	66.63	66.95	66.26	66.31	959,630	65.38
12/04/2025	66.34	67.07	66.33	66.81	1,402,472	65.87
12/03/2025	66.70	67.01	66.17	66.59	1,147,420	65.65
12/02/2025	67.20	67.57	66.41	66.44	859,955	65.50
12/01/2025	67.15	67.65	66.82	67.24	1,618,149	66.29
11/28/2025	67.51	67.76	67.37	67.37	518,263	66.42
11/26/2025	67.33	67.84	67.25	67.39	1,064,148	66.44
11/25/2025	67.38	67.96	67.18	67.26	1,211,471	66.31
11/24/2025	66.92	67.45	66.78	67.04	2,356,949	66.10
11/21/2025	66.28	67.38	66.23	67.12	1,312,251	66.17
11/20/2025	66.47	66.82	66.04	66.28	1,370,324	65.35
11/19/2025	66.88	67.33	65.98	66.15	910,703	65.22
11/18/2025	66.87	67.18	66.60	66.88	986,298	65.94
11/17/2025	67.84	68.00	66.85	67.00	812,273	66.06
11/14/2025	67.87	68.16	67.29	67.64	911,799	66.69
11/13/2025	67.38	67.99	67.34	67.54	1,266,239	66.59
11/12/2025	67.50	67.82	67.34	67.37	911,519	66.42
11/11/2025	67.22	68.16	66.89	67.89	1,349,030	66.93
11/10/2025	67.31	67.49	66.62	66.86	1,119,932	65.92
11/07/2025	66.45	67.41	66.26	67.37	1,309,114	66.42
11/06/2025	66.48	67.44	66.19	66.26	1,863,685	65.33
11/05/2025	66.00	66.74	65.93	66.49	1,678,890	65.55
11/04/2025	65.99	66.18	65.33	65.92	1,447,832	64.99
11/03/2025	65.54	66.01	65.06	65.91	1,400,286	64.98
10/31/2025	65.16	66.20	64.72	66.00	1,976,629	65.07
10/30/2025	66.37	66.75	65.26	65.26	1,590,351	64.34
10/29/2025	67.41	68.56	65.80	66.28	2,016,574	65.35
10/28/2025	66.69	66.69	65.78	66.11	945,945	65.18
10/27/2025	66.49	66.85	66.07	66.85	1,318,680	65.91
10/24/2025	67.95	68.00	66.71	66.81	952,873	65.87
10/23/2025	67.96	68.54	67.09	67.90	844,350	66.94
10/22/2025	67.86	68.14	67.56	67.65	1,204,066	66.70
10/21/2025	68.97	68.97	67.00	67.51	1,104,799	66.56
10/20/2025	68.75	68.94	67.94	68.68	808,534	67.71
10/17/2025	68.38	68.61	67.77	68.46	990,667	67.50
10/16/2025	68.31	68.85	67.83	68.18	908,666	67.22
10/15/2025	67.73	68.40	67.59	68.18	913,699	67.22
10/14/2025	67.48	68.20	67.42	67.68	1,060,446	66.73
10/13/2025	66.84	67.73	66.60	67.53	701,626	66.58
10/10/2025	67.13	67.57	66.77	66.86	707,460	65.92
10/09/2025	67.44	67.83	66.88	67.07	685,671	66.12
10/08/2025	68.28	68.28	67.16	67.23	1,038,798	66.28
10/07/2025	68.20	68.56	67.88	68.21	937,653	67.25
10/06/2025	68.54	68.90	68.05	68.17	1,309,804	67.21
10/03/2025	68.44	69.79	68.11	69.20	1,250,264	68.22
10/02/2025	68.33	68.61	67.72	68.44	809,404	67.48
10/01/2025	67.78	68.84	67.73	68.47	1,412,706	67.50