W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	56.870	57.747	56.510	57.620	48.474	374
2023-11-20	56.230	56.803	56.010	56.770	47.759	476
2023-11-17	57.170	57.430	56.470	56.470	47.506	1,570
2023-11-16	56.680	56.980	56.120	56.880	47.851	1,225
2023-11-15	55.160	56.230	55.130	56.040	47.145	1,246
2023-11-14	55.520	56.170	54.090	55.210	46.446	122
2023-11-13	53.555	53.960	53.100	53.450	44.966	995
2023-11-10	54.800	54.850	54.120	54.260	45.647	160
2023-11-09	55.000	55.131	54.075	54.120	45.529	435
2023-11-08	54.340	54.810	54.270	54.715	46.030	309
2023-11-07	54.250	54.335	53.500	54.335	45.710	217
2023-11-06	55.070	55.070	54.230	54.360	45.731	24,634
2023-11-03	54.500	56.100	52.620	55.660	46.825	2,361
2023-11-02	53.990	55.390	53.740	55.246	46.476	1,171
2023-11-01	52.718	53.149	52.552	53.012	43.638	345
2023-10-31	52.092	52.581	51.622	51.935	42.752	734
2023-10-30	52.141	52.454	50.555	51.269	42.203	694
2023-10-27	52.297	52.797	51.632	51.949	42.763	237
2023-10-26	51.446	52.337	51.309	51.886	42.712	2,567
2023-10-25	52.239	52.327	51.612	51.779	42.623	1,846
2023-10-24	52.111	52.386	51.710	52.366	43.106	644
2023-10-23	51.162	52.258	51.093	51.852	42.683	717
2023-10-20	52.307	52.875	52.077	52.141	42.921	394
2023-10-19	52.141	53.360	51.749	52.904	43.550	107
2023-10-18	54.128	54.128	52.883	53.218	43.808	325
2023-10-17	53.286	54.559	53.149	53.756	44.251	673
2023-10-16	53.580	53.707	52.513	53.438	43.989	352
2023-10-13	53.159	53.374	52.400	52.846	43.501	910
2023-10-12	53.355	53.453	52.611	52.640	43.332	465
2023-10-11	53.120	53.658	52.836	52.993	43.622	880
2023-10-10	52.454	52.885	51.886	52.699	43.380	1,129
2023-10-09	51.152	52.816	50.946	52.816	43.477	2,397
2023-10-06	50.849	51.803	50.286	51.784	42.627	1,788
2023-10-05	50.901	51.039	50.648	50.969	41.956	747
2023-10-04	51.397	51.544	50.573	51.030	42.006	708
2023-10-03	51.739	51.852	50.821	50.821	41.835	1,575
2023-10-02	52.865	53.149	51.869	52.264	43.023	3,515
2023-09-29	53.883	54.148	52.562	52.586	43.288	1,085
2023-09-28	52.821	53.741	52.821	53.741	44.239	2,496
2023-09-27	53.345	54.244	52.847	53.137	42.859	4,871
2023-09-26	53.022	54.182	52.518	52.591	42.419	4,530
2023-09-25	56.507	56.507	54.784	55.210	44.532	3,543
2023-09-22	57.545	57.545	55.176	56.429	45.515	7,879
2023-09-21	61.813	61.813	57.102	58.206	46.948	11,333
2023-09-20	62.078	62.944	61.980	62.944	50.770	605
2023-09-19	61.784	62.278	61.668	61.947	49.965	720
2023-09-18	62.812	62.900	62.029	62.029	50.031	507
2023-09-15	62.606	62.606	62.282	62.454	50.375	497
2023-09-14	62.543	62.729	62.342	62.631	50.517	518
2023-09-13	61.730	62.215	61.681	61.857	49.893	263
2023-09-12	62.655	62.655	61.418	61.828	49.869	1,145
2023-09-11	62.743	62.743	61.955	62.053	50.051	1,180
2023-09-08	62.499	62.915	62.308	62.322	50.268	479
2023-09-07	62.264	62.986	61.941	62.680	50.556	230
2023-09-06	62.577	62.577	61.585	61.911	49.937	2,097
2023-09-05	63.869	63.869	62.757	62.819	50.669	515
2023-09-01	64.212	64.212	63.815	64.038	51.652	390
2023-08-31	64.000	64.099	63.654	63.654	51.342	225
2023-08-30	63.810	63.957	63.443	63.676	51.360	232
2023-08-29	63.526	63.761	63.252	63.732	51.405	903

← NewerPage 13 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.