W. P. Carey Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 60.050 | 60.300 | 59.470 | 59.860 | 51.834 | 456 |
| 2024-05-17 | 59.940 | 59.970 | 59.370 | 59.940 | 51.904 | 192 |
| 2024-05-16 | 59.658 | 59.770 | 59.270 | 59.510 | 51.531 | 764 |
| 2024-05-15 | 59.790 | 60.050 | 59.530 | 59.540 | 51.557 | 1,297 |
| 2024-05-14 | 59.170 | 59.460 | 58.830 | 59.154 | 51.223 | 714 |
| 2024-05-13 | 58.800 | 58.950 | 58.203 | 58.450 | 50.613 | 1,047 |
| 2024-05-10 | 57.980 | 58.350 | 57.760 | 58.280 | 50.466 | 266 |
| 2024-05-09 | 57.210 | 57.840 | 56.950 | 57.520 | 49.808 | 387 |
| 2024-05-08 | 57.450 | 57.670 | 56.520 | 56.670 | 49.072 | 321 |
| 2024-05-07 | 58.070 | 58.300 | 57.750 | 57.940 | 50.172 | 370 |
| 2024-05-03 | 56.980 | 57.430 | 55.690 | 56.549 | 48.967 | 1,261 |
| 2024-05-02 | 55.230 | 56.240 | 54.630 | 56.152 | 48.623 | 523 |
| 2024-05-01 | 54.342 | 55.100 | 53.400 | 54.770 | 47.427 | 608 |
| 2024-04-30 | 55.650 | 55.830 | 54.890 | 55.250 | 47.842 | 133 |
| 2024-04-29 | 55.245 | 56.160 | 55.030 | 55.890 | 48.397 | 1,596 |
| 2024-04-26 | 56.000 | 56.530 | 55.866 | 55.866 | 48.376 | 558 |
| 2024-04-25 | 56.130 | 56.470 | 55.530 | 56.300 | 48.752 | 467 |
| 2024-04-24 | 55.853 | 56.530 | 55.730 | 56.465 | 48.894 | 2,093 |
| 2024-04-23 | 56.000 | 56.915 | 55.980 | 56.640 | 49.046 | 202 |
| 2024-04-22 | 56.190 | 56.420 | 55.600 | 56.380 | 48.821 | 677 |
| 2024-04-19 | 54.850 | 55.920 | 54.650 | 55.681 | 48.215 | 3,508 |
| 2024-04-18 | 53.850 | 54.240 | 53.500 | 54.240 | 46.968 | 989 |
| 2024-04-17 | 53.530 | 54.030 | 53.360 | 53.885 | 46.660 | 672 |
| 2024-04-16 | 53.670 | 53.910 | 53.150 | 53.520 | 46.344 | 1,108 |
| 2024-04-15 | 55.120 | 55.448 | 54.044 | 54.194 | 46.928 | 908 |
| 2024-04-12 | 55.450 | 55.802 | 55.160 | 55.250 | 47.842 | 1,707 |
| 2024-04-11 | 56.170 | 56.200 | 55.520 | 56.130 | 48.604 | 380 |
| 2024-04-10 | 56.360 | 56.500 | 55.196 | 55.440 | 48.007 | 2,398 |
| 2024-04-09 | 56.290 | 57.040 | 56.070 | 56.860 | 49.236 | 401 |
| 2024-04-08 | 55.327 | 56.030 | 55.230 | 56.030 | 48.518 | 51,884 |
| 2024-04-05 | 54.760 | 55.350 | 54.500 | 55.170 | 47.773 | 958 |
| 2024-04-04 | 55.420 | 55.810 | 55.232 | 55.232 | 47.827 | 303 |
| 2024-04-03 | 54.940 | 55.235 | 54.918 | 55.156 | 47.761 | 494 |
| 2024-04-02 | 55.809 | 55.809 | 54.860 | 55.048 | 47.667 | 2,614 |
| 2024-03-28 | 55.900 | 56.560 | 55.900 | 56.149 | 48.620 | 562 |
| 2024-03-27 | 55.110 | 55.800 | 55.110 | 55.570 | 48.119 | 2,977 |
| 2024-03-26 | 55.780 | 55.920 | 55.546 | 55.800 | 47.570 | 594 |
| 2024-03-25 | 56.100 | 56.490 | 55.770 | 55.820 | 47.587 | 1,123 |
| 2024-03-22 | 56.820 | 56.830 | 55.888 | 55.976 | 47.720 | 1,230 |
| 2024-03-21 | 56.610 | 56.900 | 56.420 | 56.518 | 48.181 | 301 |
| 2024-03-20 | 55.670 | 56.380 | 55.670 | 56.260 | 47.962 | 562 |
| 2024-03-19 | 55.500 | 56.000 | 55.290 | 55.750 | 47.527 | 1,008 |
| 2024-03-18 | 56.000 | 56.150 | 55.377 | 55.585 | 47.386 | 928 |
| 2024-03-15 | 55.190 | 56.240 | 55.190 | 56.214 | 47.922 | 1,264 |
| 2024-03-14 | 56.430 | 56.430 | 55.088 | 55.088 | 46.962 | 904 |
| 2024-03-13 | 57.070 | 57.660 | 56.500 | 56.520 | 48.183 | 1,223 |
| 2024-03-12 | 58.140 | 58.140 | 56.920 | 57.170 | 48.737 | 3,402 |
| 2024-03-11 | 57.510 | 58.330 | 57.330 | 58.293 | 49.694 | 4,120 |
| 2024-03-08 | 57.640 | 58.250 | 57.520 | 57.700 | 49.189 | 1,192 |
| 2024-03-07 | 57.650 | 58.040 | 57.458 | 57.458 | 48.983 | 679 |
| 2024-03-06 | 56.840 | 57.720 | 56.840 | 57.490 | 49.010 | 844 |
| 2024-03-05 | 57.281 | 57.630 | 56.755 | 56.755 | 48.384 | 893 |
| 2024-03-04 | 56.640 | 57.340 | 55.930 | 57.070 | 48.652 | 2,010 |
| 2024-03-01 | 56.200 | 56.250 | 55.540 | 55.915 | 47.668 | 5,330 |
| 2024-02-29 | 56.060 | 56.790 | 56.060 | 56.510 | 48.175 | 385 |
| 2024-02-28 | 54.690 | 55.640 | 54.520 | 55.400 | 47.229 | 706 |
| 2024-02-27 | 55.100 | 55.500 | 54.940 | 54.940 | 46.836 | 1,764 |
| 2024-02-26 | 55.885 | 56.000 | 54.450 | 54.450 | 46.419 | 1,813 |
| 2024-02-23 | 56.380 | 56.741 | 56.370 | 56.675 | 48.316 | 355 |
| 2024-02-22 | 56.770 | 56.770 | 56.230 | 56.435 | 48.111 | 991 |
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.