W. P. Carey Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 57.200 | 57.240 | 56.700 | 57.200 | 50.324 | 286 |
| 2024-08-14 | 56.692 | 56.940 | 56.400 | 56.621 | 49.815 | 1,004 |
| 2024-08-13 | 56.490 | 57.170 | 56.090 | 57.120 | 50.254 | 453 |
| 2024-08-12 | 56.100 | 56.100 | 55.265 | 55.420 | 48.758 | 1,031 |
| 2024-08-09 | 56.690 | 56.820 | 55.778 | 55.801 | 49.093 | 745 |
| 2024-08-08 | 56.600 | 57.260 | 56.050 | 57.090 | 50.227 | 999 |
| 2024-08-07 | 57.750 | 57.750 | 56.720 | 56.870 | 50.034 | 465 |
| 2024-08-06 | 56.990 | 57.420 | 55.930 | 57.370 | 50.473 | 781 |
| 2024-08-05 | 56.504 | 57.175 | 55.430 | 56.390 | 49.611 | 1,881 |
| 2024-08-02 | 57.300 | 58.500 | 56.430 | 57.501 | 50.589 | 222 |
| 2024-08-01 | 59.085 | 59.170 | 57.490 | 57.490 | 50.579 | 1,133 |
| 2024-07-31 | 60.470 | 60.470 | 58.000 | 58.193 | 51.198 | 1,282 |
| 2024-07-30 | 60.980 | 61.100 | 60.392 | 60.840 | 53.527 | 671 |
| 2024-07-29 | 60.090 | 60.990 | 59.840 | 60.730 | 53.430 | 362 |
| 2024-07-26 | 60.000 | 60.411 | 59.727 | 60.260 | 53.017 | 356 |
| 2024-07-25 | 58.510 | 59.970 | 58.510 | 59.160 | 52.049 | 118 |
| 2024-07-24 | 59.060 | 59.369 | 58.916 | 59.305 | 52.176 | 507 |
| 2024-07-23 | 58.900 | 59.215 | 58.858 | 59.011 | 51.917 | 455 |
| 2024-07-22 | 59.000 | 59.300 | 58.830 | 59.050 | 51.952 | 569 |
| 2024-07-19 | 59.900 | 59.990 | 58.820 | 58.970 | 51.881 | 619 |
| 2024-07-18 | 59.765 | 61.200 | 59.600 | 59.950 | 52.744 | 1,493 |
| 2024-07-17 | 58.250 | 60.032 | 58.010 | 59.910 | 52.709 | 1,640 |
| 2024-07-16 | 58.480 | 58.790 | 58.064 | 58.170 | 51.178 | 714 |
| 2024-07-15 | 58.500 | 59.240 | 57.703 | 58.070 | 51.090 | 276 |
| 2024-07-12 | 58.010 | 58.980 | 58.010 | 58.480 | 51.450 | 3,777 |
| 2024-07-11 | 55.510 | 58.645 | 55.500 | 58.270 | 51.266 | 1,066 |
| 2024-07-10 | 54.900 | 55.450 | 54.750 | 54.790 | 48.204 | 862 |
| 2024-07-09 | 55.350 | 55.400 | 54.630 | 54.890 | 48.292 | 187 |
| 2024-07-08 | 55.040 | 55.450 | 55.010 | 55.206 | 48.570 | 214 |
| 2024-07-05 | 54.983 | 55.020 | 54.750 | 54.790 | 48.204 | 881 |
| 2024-07-03 | 54.940 | 55.400 | 54.710 | 54.940 | 48.336 | 147 |
| 2024-07-02 | 54.730 | 55.060 | 54.590 | 54.694 | 48.120 | 330 |
| 2024-07-01 | 54.860 | 55.010 | 54.230 | 54.410 | 47.870 | 1,300 |
| 2024-06-28 | 55.220 | 55.379 | 54.670 | 54.680 | 48.107 | 505 |
| 2024-06-27 | 55.100 | 55.410 | 55.000 | 55.180 | 47.782 | 759 |
| 2024-06-26 | 55.030 | 55.240 | 54.830 | 55.030 | 47.651 | 752 |
| 2024-06-25 | 55.665 | 55.960 | 55.160 | 55.610 | 48.154 | 456 |
| 2024-06-24 | 55.190 | 56.220 | 55.140 | 55.860 | 48.371 | 566 |
| 2024-06-21 | 55.700 | 56.190 | 55.590 | 55.710 | 48.241 | 330 |
| 2024-06-20 | 55.320 | 55.670 | 54.785 | 55.610 | 48.154 | 2,839 |
| 2024-06-18 | 55.560 | 55.920 | 55.440 | 55.550 | 48.102 | 116 |
| 2024-06-17 | 55.920 | 56.199 | 55.392 | 55.600 | 48.145 | 947 |
| 2024-06-14 | 56.095 | 56.340 | 56.060 | 56.060 | 48.544 | 252 |
| 2024-06-13 | 55.900 | 55.960 | 55.560 | 55.935 | 48.435 | 581 |
| 2024-06-12 | 56.500 | 56.890 | 55.900 | 56.190 | 48.656 | 1,420 |
| 2024-06-11 | 55.830 | 56.070 | 55.480 | 55.645 | 48.184 | 568 |
| 2024-06-10 | 55.660 | 56.210 | 55.310 | 56.016 | 48.506 | 43,579 |
| 2024-06-07 | 56.510 | 57.290 | 56.430 | 56.430 | 48.864 | 316 |
| 2024-06-06 | 56.380 | 57.500 | 56.380 | 57.500 | 49.791 | 275 |
| 2024-06-05 | 57.015 | 57.530 | 56.600 | 57.120 | 49.462 | 287 |
| 2024-06-04 | 56.200 | 57.520 | 55.990 | 57.300 | 49.617 | 9,881 |
| 2024-06-03 | 56.870 | 56.890 | 56.310 | 56.580 | 48.994 | 2,191 |
| 2024-05-31 | 55.850 | 56.240 | 55.850 | 56.060 | 48.544 | 1,664 |
| 2024-05-30 | 56.035 | 56.420 | 55.650 | 56.030 | 48.518 | 139 |
| 2024-05-29 | 55.610 | 55.620 | 55.040 | 55.280 | 47.868 | 494 |
| 2024-05-28 | 57.230 | 57.290 | 55.940 | 56.000 | 48.492 | 920 |
| 2024-05-24 | 57.500 | 57.969 | 56.680 | 56.810 | 49.193 | 563 |
| 2024-05-23 | 58.480 | 59.250 | 57.577 | 57.590 | 49.869 | 498 |
| 2024-05-22 | 59.770 | 59.980 | 59.230 | 59.335 | 51.380 | 357 |
| 2024-05-21 | 59.920 | 60.486 | 59.860 | 60.225 | 52.150 | 210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.9500 USD |
| 2026-06-30 | 0.9400 USD |
| 2026-03-31 | 0.9300 USD |
| 2025-12-31 | 0.9200 USD |
| 2025-09-30 | 0.9100 USD |
| 2025-06-30 | 0.9000 USD |
| 2025-03-31 | 0.8900 USD |
| 2024-12-31 | 0.8800 USD |
| 2024-09-30 | 0.8750 USD |
| 2024-06-28 | 0.8700 USD |
| 2024-03-27 | 0.8650 USD |
| 2023-12-28 | 0.8600 USD |
| 2023-11-02 | 1.1400 USD |
| 2023-09-28 | 1.0710 USD |
| 2023-06-29 | 1.0690 USD |
| 2023-03-30 | 1.0670 USD |
| 2022-12-29 | 1.0650 USD |
| 2022-09-29 | 1.0610 USD |
| 2022-06-29 | 1.0590 USD |
| 2022-03-30 | 1.0570 USD |
| 2021-12-30 | 1.0550 USD |
| 2021-09-29 | 1.0520 USD |
| 2021-06-29 | 1.0500 USD |
| 2021-03-30 | 1.0480 USD |
| 2020-12-30 | 1.0460 USD |
| 2020-09-29 | 1.0440 USD |
| 2020-06-29 | 1.0420 USD |
| 2020-03-30 | 1.0400 USD |
| 2019-12-30 | 1.0380 USD |
| 2019-09-27 | 1.0360 USD |
| 2019-06-27 | 1.0340 USD |
| 2019-03-28 | 1.0320 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.