W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	72.807	73.416	72.607	73.416	54.403	725
2022-02-23	75.191	75.191	74.746	74.746	55.388	15
2022-02-22	74.628	74.847	74.364	74.483	55.194	1,046
2022-02-18	74.472	74.943	74.452	74.530	55.229	421
2022-02-17	74.220	74.638	74.148	74.374	55.113	1,788
2022-02-16	75.186	75.230	74.835	74.835	55.454	85
2022-02-15	75.069	75.069	74.256	74.481	55.192	130
2022-02-14	74.525	74.865	73.972	74.391	55.126	51
2022-02-11	75.039	75.235	74.178	74.178	54.967	83
2022-02-10	73.610	73.835	73.414	73.669	54.590	85
2022-02-09	73.914	74.129	73.743	73.762	54.659	694
2022-02-08	73.473	73.473	72.903	72.903	54.023	425
2022-02-07	74.256	74.256	73.610	73.610	54.547	930
2022-02-04	74.951	74.951	73.461	73.933	54.786	437
2022-02-02	75.911	76.273	75.871	76.273	56.520	19
2022-02-01	75.333	75.960	75.333	75.811	56.178	72
2022-01-31	75.516	75.916	75.313	75.712	56.104	523
2022-01-28	73.610	73.610	73.062	73.571	54.518	384
2022-01-27	74.820	74.820	74.442	74.637	55.308	432
2022-01-26	75.441	75.441	75.067	75.067	55.626	39
2022-01-25	73.502	73.502	73.052	73.052	54.133	104
2022-01-24	73.561	73.561	71.774	72.445	53.683	1,197
2022-01-21	74.393	75.187	74.256	74.354	55.098	98
2022-01-20	75.813	76.074	75.517	75.732	56.120	716
2022-01-19	76.958	77.046	76.958	77.046	57.093	437
2022-01-18	77.203	77.287	77.044	77.085	57.122	265
2022-01-14	77.183	77.183	77.051	77.051	57.097	205
2022-01-13	78.789	78.808	78.517	78.564	58.218	80
2022-01-12	78.322	78.322	78.194	78.194	57.943	137
2022-01-11	78.397	78.397	77.476	77.623	57.520	169
2022-01-10	78.496	78.558	77.958	78.558	58.213	196
2022-01-07	78.960	79.156	78.945	79.080	58.600	295
2022-01-06	78.799	78.799	78.715	78.715	58.330	112
2022-01-05	80.130	80.130	79.188	79.492	58.905	238
2022-01-04	79.834	80.116	79.834	79.887	59.198	134
2021-12-31	80.424	80.666	80.424	80.666	59.775	226
2021-12-30	80.404	80.477	80.246	80.246	59.464	40
2021-12-29	80.913	81.068	80.453	81.068	59.291	444
2021-12-23	78.928	79.116	78.928	79.116	57.864	351
2021-12-22	78.891	78.911	78.622	78.904	57.709	143
2021-12-21	79.079	79.079	79.079	79.079	57.836	300
2021-12-20	77.732	77.771	76.974	77.454	56.648	237
2021-12-17	78.803	79.237	78.803	79.237	57.952	69
2021-12-16	78.495	78.754	78.167	78.754	57.599	236
2021-12-15	77.257	77.705	77.257	77.705	56.832	943
2021-12-14	78.113	78.113	76.888	77.242	56.493	170
2021-12-13	77.340	78.214	77.252	78.078	57.105	580
2021-12-10	77.604	77.827	77.315	77.681	56.814	112
2021-12-09	77.572	77.572	77.208	77.208	56.468	160
2021-12-08	78.096	78.211	78.035	78.168	57.171	139
2021-12-07	77.939	78.153	77.939	77.967	57.023	83
2021-12-03	76.165	76.165	75.704	76.060	55.629	16
2021-12-02	75.211	75.211	75.211	75.211	55.008	114
2021-12-01	76.340	76.655	75.441	75.441	55.176	81
2021-11-30	76.341	76.425	76.341	76.422	55.893	400
2021-11-29	76.514	77.715	76.514	77.715	56.839	27
2021-11-26	76.218	76.218	75.658	75.658	55.335	25
2021-11-24	76.997	77.090	76.997	77.090	56.382	96
2021-11-22	76.162	76.409	76.162	76.409	55.884	241
2021-11-19	76.283	76.283	75.911	75.911	55.519	295

← NewerPage 20 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.