W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	67.168	67.854	66.987	67.854	53.850	186
2023-05-30	66.943	67.431	66.928	67.075	53.232	302
2023-05-26	65.935	66.547	65.690	66.334	52.644	287
2023-05-25	66.468	66.571	65.433	66.033	52.405	1,409
2023-05-24	67.619	67.814	66.728	66.875	53.073	356
2023-05-23	68.069	68.206	67.859	68.023	53.984	592
2023-05-22	67.883	67.883	67.159	67.844	53.842	97
2023-05-19	67.663	68.027	67.007	67.007	53.178	220
2023-05-18	68.064	68.245	66.833	66.835	53.041	624
2023-05-17	68.108	68.656	68.059	68.656	54.487	126
2023-05-16	69.239	69.273	68.304	68.431	54.308	480
2023-05-15	70.438	70.438	69.731	69.731	55.340	670
2023-05-12	70.389	70.389	69.686	69.686	55.304	9,590
2023-05-11	71.104	71.104	70.056	70.370	55.847	2
2023-05-10	70.795	71.181	70.585	70.967	56.321	314
2023-05-09	71.123	71.123	70.487	71.053	56.389	19
2023-05-05	71.574	71.574	71.202	71.388	56.655	207
2023-05-04	70.262	70.741	69.763	70.741	56.141	54
2023-05-03	71.074	71.114	70.869	71.114	56.437	81
2023-05-02	72.162	72.190	70.518	70.742	56.142	389
2023-04-28	72.488	72.685	72.488	72.685	57.684	58
2023-04-27	70.310	71.128	70.310	71.128	56.449	243
2023-04-26	71.789	71.789	70.977	70.977	56.328	212
2023-04-25	71.686	72.146	71.479	72.024	57.160	245
2023-04-24	71.466	71.525	70.967	71.359	56.632	150
2023-04-21	71.149	71.520	71.050	71.520	56.760	172
2023-04-20	70.722	71.251	70.575	71.251	56.546	172
2023-04-19	70.281	70.575	70.066	70.502	55.952	268
2023-04-18	70.817	70.923	70.240	70.377	55.853	2,300
2023-04-17	70.310	70.310	70.301	70.301	55.792	389
2023-04-14	71.349	71.349	69.572	69.673	55.294	368
2023-04-13	70.477	71.123	70.156	70.570	56.006	91
2023-04-12	72.690	72.690	71.466	71.689	56.894	38
2023-04-11	73.140	73.140	72.073	72.073	57.199	191
2023-04-06	73.292	73.292	71.946	72.058	57.187	607
2023-04-05	74.011	74.011	73.316	73.639	58.442	770
2023-04-04	74.834	74.834	73.805	73.896	58.646	205
2023-04-03	75.823	76.312	75.181	75.196	59.677	426
2023-03-31	75.666	75.666	75.397	75.397	59.836	186
2023-03-30	75.734	76.165	75.176	75.176	59.662	280
2023-03-29	76.062	76.498	75.803	76.262	59.677	41
2023-03-28	75.676	75.676	75.088	75.088	58.758	1,248
2023-03-27	76.385	76.385	76.292	76.292	59.700	401
2023-03-24	73.228	74.765	73.228	74.241	58.095	1,387
2023-03-23	73.816	74.981	73.816	74.188	58.053	2,768
2023-03-22	75.901	75.901	74.932	75.049	58.727	167
2023-03-21	77.732	77.781	75.490	75.988	59.462	409
2023-03-20	76.469	77.125	76.371	77.125	60.351	108
2023-03-17	76.361	76.361	75.700	75.920	59.409	116
2023-03-16	76.604	77.186	76.398	77.071	60.309	68
2023-03-15	77.090	77.320	76.400	76.762	60.068	120
2023-03-14	78.427	78.932	77.271	77.271	60.466	68
2023-03-13	76.439	78.143	76.302	77.180	60.394	262
2023-03-10	78.015	78.270	76.846	76.846	60.133	50
2023-03-09	78.564	78.671	78.281	78.339	61.301	58
2023-03-08	78.720	79.043	78.505	78.505	61.431	10
2023-03-07	79.939	79.939	78.246	78.246	61.228	98
2023-03-06	80.869	80.869	79.846	79.919	62.538	304
2023-03-03	80.057	80.473	80.057	80.268	62.811	121
2023-03-02	78.980	79.592	78.980	79.592	62.282	142

← NewerPage 15 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.