W. P. Carey Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 76.111 | 76.248 | 76.111 | 76.248 | 55.767 | 87 |
| 2021-11-17 | 76.733 | 76.733 | 75.010 | 75.550 | 55.256 | 45,948 |
| 2021-11-16 | 77.320 | 77.320 | 76.611 | 76.725 | 56.115 | 210 |
| 2021-11-15 | 76.243 | 76.599 | 76.009 | 76.599 | 56.023 | 77 |
| 2021-11-12 | 75.798 | 75.798 | 75.798 | 75.798 | 55.437 | 47 |
| 2021-11-11 | 75.064 | 75.176 | 75.064 | 75.176 | 54.982 | 650 |
| 2021-11-10 | 75.642 | 75.656 | 75.642 | 75.646 | 55.326 | 7 |
| 2021-11-09 | 76.067 | 76.067 | 75.537 | 75.537 | 55.246 | 1 |
| 2021-11-08 | 76.165 | 76.165 | 75.754 | 75.754 | 55.405 | 4 |
| 2021-11-05 | 77.291 | 77.453 | 77.011 | 77.179 | 56.447 | 448 |
| 2021-11-04 | 77.125 | 77.125 | 76.126 | 76.126 | 55.677 | 44 |
| 2021-11-03 | 77.279 | 77.279 | 76.625 | 76.680 | 56.082 | 116 |
| 2021-11-02 | 76.655 | 77.227 | 76.655 | 77.227 | 56.483 | 29 |
| 2021-11-01 | 75.455 | 75.905 | 75.333 | 75.905 | 55.515 | 674 |
| 2021-10-29 | 76.702 | 76.704 | 75.564 | 75.564 | 55.266 | 266 |
| 2021-10-28 | 77.247 | 77.247 | 76.937 | 76.937 | 56.270 | 66 |
| 2021-10-27 | 77.036 | 77.036 | 76.547 | 76.547 | 55.985 | 48 |
| 2021-10-26 | 76.498 | 76.498 | 76.498 | 76.498 | 55.949 | 200 |
| 2021-10-25 | 75.808 | 76.312 | 75.808 | 76.312 | 55.813 | 513 |
← NewerPage 21 of 21 · 1,219 trading days
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.