W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	82.382	82.803	82.382	82.803	62.168	101
2022-05-26	81.745	81.980	81.726	81.848	61.451	8
2022-05-25	80.943	81.236	80.829	80.913	60.749	32
2022-05-24	79.308	79.611	78.828	79.611	59.772	15
2022-05-23	79.797	79.905	79.738	79.905	59.992	41
2022-05-20	80.208	80.208	78.441	78.441	58.893	4
2022-05-18	81.178	81.275	80.688	80.717	60.602	6
2022-05-17	80.277	80.825	79.425	80.825	60.683	73
2022-05-16	80.180	80.180	79.251	79.638	59.791	190
2022-05-13	78.162	79.083	78.104	78.613	59.022	3
2022-05-12	75.539	77.105	75.539	76.576	57.493	105
2022-05-11	74.863	75.764	74.706	75.059	56.354	2,138
2022-05-10	75.999	76.158	73.747	74.814	56.170	223
2022-05-09	75.725	75.725	75.030	75.705	56.839	556
2022-05-06	75.646	76.263	75.578	75.901	56.986	516
2022-05-05	78.417	78.417	76.595	76.595	57.507	41,064
2022-05-04	76.606	76.948	76.330	76.545	57.470	759
2022-05-03	76.948	77.604	76.948	77.027	57.831	27
2022-04-29	82.867	82.867	81.251	81.806	61.420	354
2022-04-28	82.480	82.812	82.480	82.717	62.103	171
2022-04-27	82.078	82.826	82.078	82.826	62.185	73
2022-04-26	82.989	83.224	82.587	82.587	62.006	2
2022-04-25	83.478	83.478	81.781	81.781	61.401	62
2022-04-22	83.047	84.050	83.047	84.050	63.104	343
2022-04-20	83.488	84.134	83.488	84.134	63.167	341
2022-04-19	82.088	83.067	81.995	83.067	62.366	233
2022-04-14	81.050	81.745	81.050	81.745	61.374	182
2022-04-13	80.223	80.463	80.223	80.463	60.411	43
2022-04-12	80.443	80.899	79.983	79.983	60.051	163
2022-04-11	80.766	81.256	80.277	80.277	60.271	5
2022-04-08	80.208	80.874	80.179	80.786	60.654	181
2022-04-07	80.766	80.766	79.861	79.934	60.014	42
2022-04-06	78.446	80.011	78.446	79.606	59.768	402
2022-04-05	79.758	79.758	79.200	79.580	59.748	237
2022-04-04	80.140	80.453	78.583	78.583	59.000	60
2022-04-01	79.787	79.954	79.161	79.748	59.875	66
2022-03-31	80.159	80.712	80.159	80.415	60.375	13
2022-03-30	80.326	80.659	80.326	80.453	60.404	29
2022-03-29	80.600	81.217	80.101	81.217	60.183	12
2022-03-28	80.151	80.277	79.690	80.101	59.356	55
2022-03-25	78.857	79.621	78.857	79.621	59.001	53
2022-03-24	78.309	78.642	78.280	78.378	58.080	35
2022-03-23	78.402	78.402	78.402	78.402	58.098	45
2022-03-22	78.399	78.399	78.399	78.399	58.096	123
2022-03-21	78.735	78.735	78.172	78.358	58.065	193
2022-03-18	78.348	78.378	77.976	78.123	57.891	6
2022-03-17	77.839	78.515	77.839	78.476	58.152	54
2022-03-16	78.466	78.466	76.616	76.616	56.774	85
2022-03-15	77.536	77.536	77.536	77.536	57.456	1
2022-03-14	78.701	78.701	77.428	77.428	57.376	132
2022-03-11	78.276	78.945	78.276	78.588	58.236	52
2022-03-10	77.330	77.407	77.240	77.407	57.360	56
2022-03-09	78.172	78.461	78.172	78.407	58.101	230
2022-03-07	79.288	79.288	78.121	78.121	57.890	346
2022-03-04	77.820	78.848	77.087	78.848	58.428	20
2022-03-03	77.291	77.291	77.095	77.095	57.129	4
2022-03-02	76.292	76.772	76.197	76.496	56.685	220
2022-03-01	75.969	76.527	75.627	75.891	56.237	20
2022-02-28	75.604	76.408	75.137	75.517	55.960	98
2022-02-25	74.922	76.031	74.922	76.031	56.341	53

← NewerPage 19 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.