W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	76.273	76.634	75.627	76.634	59.142	203
2022-11-29	76.027	76.459	75.568	76.356	58.927	191
2022-11-28	78.143	78.417	77.066	77.066	59.475	755
2022-11-25	78.133	78.554	78.094	78.554	60.623	110
2022-11-23	78.632	78.632	77.839	77.839	60.072	414
2022-11-22	78.681	79.004	78.613	78.838	60.842	4,039
2022-11-21	77.974	78.742	77.974	78.742	60.768	20
2022-11-18	78.113	78.113	77.861	77.908	60.125	50
2022-11-17	75.832	76.831	75.832	76.831	59.294	160
2022-11-16	76.576	77.046	76.420	77.046	59.460	76
2022-11-15	76.909	77.213	76.430	76.449	58.999	221
2022-11-14	76.557	76.870	76.361	76.860	59.316	13
2022-11-11	77.996	77.996	76.077	76.077	58.712	92
2022-11-10	78.319	78.990	78.143	78.990	60.960	253
2022-11-09	75.960	77.203	75.960	77.154	59.543	212
2022-11-08	76.245	76.527	76.072	76.185	58.795	65
2022-11-07	76.057	76.586	75.964	76.253	58.848	70
2022-11-04	74.604	75.039	74.604	74.853	57.767	190
2022-11-03	72.739	72.827	71.950	72.523	55.969	125
2022-11-02	74.785	74.971	74.234	74.971	57.858	214
2022-11-01	75.196	75.196	74.809	74.985	57.869	275
2022-10-31	74.207	74.403	74.070	74.403	57.420	3
2022-10-28	73.230	73.855	73.230	73.855	56.997	108
2022-10-27	73.130	73.796	73.069	73.718	56.891	257
2022-10-26	72.200	72.494	71.965	72.494	55.947	117
2022-10-25	70.037	71.181	69.655	71.181	54.933	15
2022-10-24	69.714	70.076	69.577	69.626	53.733	145
2022-10-21	68.929	68.929	68.319	68.319	52.724	166
2022-10-20	69.626	69.812	69.302	69.391	53.552	34
2022-10-19	69.195	69.508	68.808	68.921	53.189	302
2022-10-18	69.704	70.213	69.508	70.027	54.043	127
2022-10-17	67.863	69.293	67.805	69.156	53.370	183
2022-10-14	70.585	70.678	67.970	67.970	52.455	47
2022-10-13	68.314	69.536	67.872	69.536	53.664	210
2022-10-12	69.763	70.171	69.763	69.888	53.936	4,805
2022-10-11	69.009	69.939	68.784	69.939	53.975	332
2022-10-10	70.047	70.301	69.479	69.769	53.844	182
2022-10-07	70.027	70.859	69.386	70.056	54.065	5,690
2022-10-06	72.137	72.166	70.575	70.585	54.473	208
2022-10-05	71.309	71.740	70.634	71.740	55.365	218
2022-10-04	70.839	72.514	70.839	71.934	55.515	588
2022-10-03	69.214	70.955	68.333	70.955	54.759	44
2022-09-30	67.942	68.028	67.697	67.726	52.267	107
2022-09-29	69.851	69.851	66.414	66.414	51.254	226
2022-09-28	71.104	71.794	70.428	71.551	54.400	117
2022-09-27	73.424	73.424	71.122	71.122	54.074	139
2022-09-26	76.361	76.361	72.179	72.425	55.065	750
2022-09-23	76.909	77.066	76.395	76.586	58.228	266
2022-09-22	79.043	79.043	77.273	77.541	58.954	3,307
2022-09-21	80.541	81.041	80.541	81.041	61.615	3,945
2022-09-20	81.452	81.452	80.424	80.434	61.153	74
2022-09-16	82.127	82.127	81.814	81.829	62.214	68
2022-09-15	82.885	83.106	82.039	82.039	62.374	26
2022-09-14	83.312	83.870	82.822	83.263	63.305	3
2022-09-13	83.654	83.654	83.273	83.410	63.416	141
2022-09-12	84.770	85.191	84.770	85.191	64.771	7
2022-09-09	84.173	84.722	84.173	84.658	64.365	125
2022-09-07	83.038	84.413	83.038	84.413	64.179	90
2022-09-06	82.421	83.199	82.274	82.773	62.932	56
2022-09-02	83.087	83.092	82.733	83.028	63.126	62

← NewerPage 17 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.