W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	63.575	63.595	63.000	63.000	50.815	193
2023-08-24	63.703	64.383	63.360	63.367	51.111	427
2023-08-23	63.125	63.727	63.125	63.631	51.323	1,824
2023-08-22	62.645	63.024	62.469	62.973	50.793	802
2023-08-21	62.489	62.489	61.784	62.249	50.209	1,050
2023-08-18	62.376	62.900	62.371	62.792	50.647	508
2023-08-17	63.071	63.688	62.888	63.057	50.860	735
2023-08-16	63.239	63.262	62.849	62.905	50.738	413
2023-08-15	63.673	63.673	62.733	63.267	51.030	301
2023-08-14	64.772	65.059	63.959	63.996	51.619	2,193
2023-08-11	64.956	65.377	64.956	65.326	52.691	98
2023-08-10	65.798	65.905	65.132	65.132	52.534	887
2023-08-09	64.907	65.494	64.838	65.484	52.819	821
2023-08-08	65.573	65.886	65.088	65.088	52.499	223
2023-08-07	65.103	65.852	65.093	65.654	52.956	503
2023-08-04	65.504	66.302	65.362	65.362	52.720	1,446
2023-08-03	64.975	65.140	64.455	65.132	52.534	1,510
2023-08-02	65.553	65.772	65.194	65.421	52.767	1,759
2023-08-01	66.268	66.268	65.367	65.592	52.906	2,002
2023-07-31	66.738	67.143	66.170	66.170	53.372	1,659
2023-07-28	70.673	70.673	66.890	67.096	54.119	1,704
2023-07-27	71.662	71.662	70.193	70.193	56.617	749
2023-07-26	71.300	71.446	71.212	71.212	57.438	121
2023-07-25	71.309	71.383	70.751	70.751	57.067	1,063
2023-07-24	70.595	71.475	70.531	71.383	57.576	299
2023-07-21	70.233	70.674	70.080	70.538	56.895	914
2023-07-20	69.195	69.722	69.077	69.714	56.230	584
2023-07-19	68.863	69.116	68.457	68.981	55.639	614
2023-07-18	68.167	68.627	67.912	67.932	54.793	1,003
2023-07-17	68.010	68.087	67.453	67.891	54.760	431
2023-07-14	68.010	68.147	67.452	67.726	54.627	404
2023-07-13	67.951	68.216	67.589	68.018	54.862	242
2023-07-12	68.283	68.777	68.245	68.444	55.206	288
2023-07-11	66.522	67.359	66.374	67.295	54.279	893
2023-07-10	66.013	66.209	65.729	66.209	53.403	1,481
2023-07-07	66.419	66.736	66.253	66.736	53.828	536
2023-07-06	66.493	66.600	65.406	66.600	53.719	1,250
2023-07-05	67.100	67.790	66.571	67.531	54.469	391
2023-07-03	66.287	67.392	66.101	67.066	54.094	430
2023-06-30	66.512	66.512	65.391	65.503	52.834	1,513
2023-06-29	65.103	66.067	65.083	66.062	53.285	852
2023-06-28	67.090	67.090	66.189	66.510	52.784	298
2023-06-27	66.669	67.134	66.447	66.804	53.017	486
2023-06-26	65.318	66.135	65.083	66.080	52.442	578
2023-06-23	65.881	65.984	64.809	64.974	51.565	1,174
2023-06-22	67.012	67.012	65.837	65.923	52.318	1,319
2023-06-21	67.207	67.300	66.582	66.834	53.041	1,046
2023-06-20	68.852	68.852	67.510	67.510	53.577	1,110
2023-06-16	69.087	69.219	68.948	68.948	54.719	233
2023-06-15	68.421	68.733	68.235	68.361	54.252	1,226
2023-06-14	68.363	69.092	68.363	68.734	54.549	458
2023-06-13	69.107	69.319	68.527	68.940	54.712	91
2023-06-12	69.488	69.488	68.510	68.673	54.500	190
2023-06-09	69.400	69.704	69.231	69.361	55.047	138
2023-06-08	69.332	69.379	68.899	69.332	55.023	327
2023-06-07	68.924	69.604	68.754	69.572	55.214	145
2023-06-06	69.498	69.498	68.913	68.978	54.743	58
2023-06-05	69.440	69.545	69.126	69.310	55.006	193
2023-06-02	68.402	69.547	68.353	69.254	54.961	434
2023-06-01	68.108	68.196	67.296	67.305	53.415	197

← NewerPage 14 of 21 · 1,226 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.