W. P. Carey Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	57.095	57.440	56.680	56.880	48.490	1,333
2024-02-20	57.205	57.606	56.994	57.040	48.627	1,196
2024-02-16	56.860	57.640	56.480	57.550	49.061	1,085
2024-02-15	56.400	57.320	56.190	56.960	48.558	959
2024-02-14	56.180	56.360	55.675	55.975	47.719	429
2024-02-13	55.740	55.920	54.710	55.630	47.425	986
2024-02-12	56.820	57.666	56.370	57.160	48.729	1,477
2024-02-09	60.345	60.650	56.400	56.830	48.448	3,786
2024-02-08	60.450	61.360	60.450	61.280	52.241	1,256
2024-02-07	60.970	61.220	60.450	61.220	52.190	97
2024-02-06	60.030	60.890	59.870	60.820	51.849	376
2024-02-05	60.612	60.888	59.790	60.280	51.389	618
2024-02-02	62.200	62.200	60.780	61.240	52.207	563
2024-02-01	61.760	62.330	61.560	62.310	53.119	530
2024-01-31	62.552	62.900	62.377	62.440	53.230	501
2024-01-30	63.020	63.060	62.510	62.800	53.537	368
2024-01-29	62.800	63.190	62.550	62.960	53.673	267
2024-01-26	63.560	63.950	63.050	63.130	53.818	171
2024-01-25	64.550	64.550	63.230	63.408	54.056	294
2024-01-24	65.720	65.800	63.943	63.943	54.511	59
2024-01-23	65.210	65.210	64.360	64.470	54.961	187
2024-01-22	66.000	66.460	64.490	64.712	55.167	604
2024-01-19	65.285	65.650	64.800	65.600	55.924	495
2024-01-18	66.130	66.320	64.910	65.260	55.634	405
2024-01-17	66.260	66.880	65.260	65.450	55.796	314
2024-01-16	67.060	67.150	66.450	66.850	56.990	350
2024-01-12	67.265	67.410	66.470	67.110	57.211	280
2024-01-11	66.460	66.520	65.620	66.340	56.555	69
2024-01-10	66.910	67.098	66.175	67.098	57.201	459
2024-01-09	66.140	67.100	65.860	66.675	56.841	373
2024-01-08	64.530	66.928	64.530	66.678	56.843	882
2024-01-05	64.275	65.264	63.885	64.778	55.223	431
2024-01-04	64.330	65.203	64.250	64.770	55.216	200
2024-01-03	65.170	65.380	64.320	65.370	55.728	654
2024-01-02	64.650	66.004	64.400	65.948	56.220	534
2023-12-29	65.500	65.570	64.932	65.200	55.583	1,368
2023-12-28	64.597	65.300	64.500	65.220	55.600	746
2023-12-27	65.680	65.840	65.260	65.268	54.908	1,052
2023-12-22	65.380	65.980	64.979	65.040	54.716	235
2023-12-21	64.490	65.110	64.380	64.510	54.270	159
2023-12-20	64.600	65.260	64.500	65.230	54.876	501
2023-12-19	64.000	64.770	64.000	64.350	54.136	753
2023-12-18	64.560	64.800	63.880	64.410	54.186	558
2023-12-15	65.130	65.520	64.285	64.285	54.081	1,313
2023-12-14	65.850	66.160	65.140	65.450	55.061	421
2023-12-13	62.270	63.020	61.938	62.670	52.722	480
2023-12-12	62.810	62.890	62.232	62.752	52.792	402
2023-12-11	62.400	63.143	62.190	63.143	53.120	591
2023-12-08	63.460	63.825	62.400	62.530	52.605	941
2023-12-07	64.200	64.880	63.926	64.500	54.262	383
2023-12-06	64.950	65.480	64.540	64.570	54.321	375
2023-12-05	64.870	65.030	64.620	64.800	54.514	964
2023-12-04	63.155	64.400	63.155	64.382	54.163	318
2023-12-01	62.000	63.490	61.760	63.490	53.412	363
2023-11-30	61.920	62.330	61.608	62.040	52.192	315
2023-11-29	62.030	62.440	61.580	61.829	52.015	233
2023-11-28	61.300	62.460	60.598	62.220	52.344	2,119
2023-11-27	58.635	59.180	58.480	59.180	49.786	1,110
2023-11-24	58.440	58.998	58.200	58.960	49.601	677
2023-11-22	57.800	58.410	57.800	58.230	48.987	1,032

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.