W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	81.736	82.224	81.736	81.845	62.227	264
2022-08-31	83.087	83.244	82.939	82.939	63.058	34
2022-08-30	84.349	84.349	83.630	83.630	63.584	121
2022-08-25	84.536	84.584	84.301	84.584	64.309	1
2022-08-24	83.943	83.943	83.943	83.943	63.822	30
2022-08-23	84.898	84.898	84.408	84.408	64.175	3
2022-08-22	86.033	86.033	84.551	84.551	64.284	323
2022-08-19	85.720	86.337	85.720	86.337	65.642	30
2022-08-18	86.728	86.763	86.424	86.424	65.708	58
2022-08-17	86.102	86.572	86.082	86.572	65.820	164
2022-08-16	86.298	86.954	86.298	86.577	65.824	154
2022-08-15	85.977	86.043	85.901	85.935	65.337	140
2022-08-12	85.387	85.785	85.387	85.695	65.153	231
2022-08-11	85.277	85.277	84.927	85.019	64.640	89
2022-08-10	84.893	84.893	84.604	84.868	64.525	106
2022-08-09	83.625	84.428	83.625	84.428	64.190	52
2022-08-08	83.645	83.645	83.380	83.380	63.394	66
2022-08-05	82.117	82.666	81.564	81.838	62.222	279
2022-08-04	83.419	83.850	83.233	83.723	63.654	18
2022-08-03	84.780	84.898	83.929	83.929	63.811	108
2022-08-02	84.971	85.745	84.971	85.260	64.823	224
2022-08-01	87.247	87.247	85.769	85.769	65.210	155
2022-07-29	83.997	87.600	83.953	87.222	66.315	369
2022-07-28	82.078	83.194	82.078	83.047	63.141	150
2022-07-27	82.029	82.323	81.510	81.706	62.121	53
2022-07-26	82.061	82.489	82.061	82.489	62.717	32
2022-07-25	81.413	81.980	81.413	81.501	61.965	14
2022-07-22	81.647	81.647	81.647	81.647	62.076	55
2022-07-21	80.629	80.717	80.629	80.717	61.369	19
2022-07-20	81.731	81.848	80.952	80.952	61.548	132
2022-07-19	81.902	81.902	81.207	81.324	61.831	38
2022-07-18	82.235	82.499	81.980	82.078	62.404	27
2022-07-15	80.659	81.324	80.659	81.324	61.831	66
2022-07-14	79.396	79.817	79.396	79.631	60.543	212
2022-07-13	80.414	81.031	80.414	81.031	61.608	163
2022-07-12	80.179	80.933	80.179	80.913	61.518	2
2022-07-11	79.876	80.571	79.876	80.571	61.258	29
2022-07-08	79.376	79.915	79.043	79.621	60.536	34
2022-07-07	79.954	80.414	79.905	79.905	60.752	154
2022-07-06	80.375	80.375	79.433	80.130	60.923	117
2022-07-05	81.452	81.452	79.406	79.560	60.490	204
2022-06-30	82.026	82.460	82.026	82.460	62.694	195
2022-06-29	82.832	82.832	81.951	82.039	62.374	340
2022-06-28	85.505	85.505	84.721	84.721	63.608	153
2022-06-27	84.134	85.221	83.829	84.986	63.807	268
2022-06-24	83.439	84.443	83.082	84.443	63.399	1,155
2022-06-23	84.232	84.232	82.837	82.973	62.296	758
2022-06-22	83.689	83.987	83.554	83.770	62.894	177
2022-06-21	81.540	83.185	81.461	82.996	62.313	608
2022-06-17	81.300	81.300	80.627	81.207	60.970	497
2022-06-16	79.313	80.610	79.288	80.262	60.260	1,310
2022-06-15	80.257	82.179	80.257	82.166	61.690	648
2022-06-14	78.975	79.229	78.250	78.906	59.242	1,042
2022-06-13	79.552	79.611	78.975	79.332	59.562	139
2022-06-10	79.699	81.037	79.699	81.037	60.842	801
2022-06-09	80.992	81.422	80.992	81.069	60.866	2
2022-06-08	82.039	82.039	81.579	81.579	61.249	1
2022-06-06	81.628	81.628	80.869	81.026	60.834	36
2022-06-01	81.902	81.902	81.902	81.902	61.492	33
2022-05-31	82.578	82.592	81.912	82.049	61.602	670

← NewerPage 18 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.