W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	79.513	79.729	78.045	78.562	61.476	436
2023-02-28	80.150	80.434	80.140	80.208	62.764	230
2023-02-27	80.981	81.182	80.649	80.649	63.109	92
2023-02-24	81.148	81.148	80.384	80.384	62.902	215
2023-02-23	81.021	81.142	80.826	80.826	63.248	246
2023-02-22	81.295	81.402	80.659	80.664	63.121	881
2023-02-21	81.745	81.961	81.364	81.364	63.668	199
2023-02-17	82.637	82.661	82.250	82.372	64.457	146
2023-02-16	81.173	82.555	81.173	82.555	64.601	83
2023-02-15	81.912	82.029	81.672	81.780	63.994	41
2023-02-14	83.224	83.282	81.941	82.029	64.189	159
2023-02-13	82.852	83.532	82.852	83.498	65.338	163
2023-02-10	81.618	82.352	81.618	82.352	64.442	59
2023-02-09	80.903	80.903	79.561	79.561	62.258	71
2023-02-08	80.541	81.156	80.541	81.156	63.506	145
2023-02-07	81.173	81.173	80.757	80.757	63.193	204
2023-02-06	81.491	81.491	80.884	81.290	63.611	1,260
2023-02-03	82.401	82.401	81.094	81.178	63.523	457
2023-02-02	82.313	83.733	82.313	82.994	64.944	314
2023-02-01	83.243	83.243	81.706	81.706	63.937	490
2023-01-31	82.538	82.896	82.538	82.744	64.749	215
2023-01-30	83.752	83.752	83.302	83.302	65.185	8
2023-01-27	83.449	83.642	83.449	83.508	65.346	40
2023-01-26	83.150	83.150	83.150	83.150	65.067	150
2023-01-25	82.852	83.052	82.299	82.788	64.783	92
2023-01-24	82.313	83.072	82.313	83.072	65.005	87
2023-01-23	82.122	82.871	82.122	82.871	64.848	500
2023-01-20	80.169	81.129	80.169	81.129	63.485	146
2023-01-19	81.094	81.094	81.021	81.021	63.400	5
2023-01-18	82.303	82.450	81.211	81.211	63.549	250
2023-01-17	81.256	82.783	81.256	82.245	64.358	2,742
2023-01-13	81.197	81.442	81.158	81.158	63.508	10
2023-01-12	81.295	81.295	81.070	81.295	63.615	33
2023-01-11	80.248	80.600	80.227	80.424	62.933	9
2023-01-10	79.484	79.484	78.887	79.043	61.853	157
2023-01-09	78.818	79.518	78.818	79.420	62.148	278
2023-01-06	76.846	77.673	76.846	77.673	60.780	26
2023-01-05	77.183	77.183	76.195	76.520	59.878	114
2023-01-04	76.909	78.055	76.855	78.055	61.079	152
2023-01-03	76.948	77.306	76.121	76.146	59.585	148
2022-12-30	76.165	76.537	76.165	76.224	59.647	22
2022-12-29	76.557	76.635	76.557	76.625	59.961	18
2022-12-28	77.369	77.369	77.340	77.340	59.686	8
2022-12-23	77.624	77.781	77.487	77.781	60.026	109
2022-12-22	77.338	77.340	77.301	77.340	59.686	79
2022-12-21	78.671	78.671	78.632	78.632	60.684	6
2022-12-20	77.869	77.869	76.201	77.482	59.796	96
2022-12-19	78.593	78.848	78.432	78.432	60.529	85
2022-12-16	78.417	78.417	76.341	76.490	59.031	322
2022-12-15	78.818	78.818	78.331	78.331	60.451	2,980
2022-12-14	78.955	79.582	78.955	79.562	61.402	162
2022-12-13	78.965	78.965	77.908	77.908	60.125	271
2022-12-12	77.384	77.496	76.775	77.227	59.600	81
2022-12-09	77.648	77.648	77.364	77.487	59.800	42
2022-12-08	77.761	78.387	77.379	77.379	59.717	167
2022-12-07	78.221	78.536	77.976	77.976	60.178	156
2022-12-06	78.123	78.319	77.976	78.015	60.208	605
2022-12-05	79.180	79.244	78.094	78.094	60.268	101
2022-12-02	78.848	79.910	78.632	79.910	61.670	167
2022-12-01	77.751	78.936	77.751	78.368	60.480	56

← NewerPage 16 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.