W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	66.000	66.440	65.360	65.360	61.004	678
2025-08-05	66.100	66.140	65.620	65.680	61.303	277
2025-08-04	64.990	66.000	64.730	65.898	61.506	412
2025-08-01	63.200	65.010	63.200	65.010	60.677	127
2025-07-31	63.606	64.770	63.000	64.132	59.858	620
2025-07-30	64.840	66.450	64.200	64.200	59.921	778
2025-07-29	64.400	64.790	64.010	64.560	60.257	467
2025-07-28	64.200	64.806	64.050	64.370	60.080	276
2025-07-25	64.500	64.580	63.840	64.175	59.898	182
2025-07-24	64.200	64.200	62.880	64.035	59.767	588
2025-07-23	63.440	64.080	63.330	63.610	59.371	15
2025-07-22	61.830	62.940	61.800	62.825	58.638	361
2025-07-21	62.020	62.200	61.700	61.915	57.789	660
2025-07-18	61.100	61.670	61.100	61.406	57.314	22
2025-07-17	61.789	61.890	61.100	61.470	57.373	168
2025-07-16	61.858	62.050	61.510	61.800	57.681	82
2025-07-15	63.250	63.450	62.020	62.119	57.979	328
2025-07-14	62.830	63.290	62.280	63.209	58.997	326
2025-07-11	61.750	62.390	61.750	62.220	58.073	89
2025-07-10	61.740	62.530	61.740	62.530	58.363	147
2025-07-09	61.740	62.350	61.740	62.003	57.871	72
2025-07-08	62.450	62.907	62.090	62.272	58.122	93
2025-07-07	63.270	63.800	62.601	62.671	58.494	436
2025-07-03	63.220	63.610	62.730	63.255	59.039	62
2025-07-02	62.975	63.470	62.865	63.010	58.811	100
2025-07-01	62.300	63.465	62.100	63.052	58.850	39
2025-06-30	62.040	62.060	61.152	61.465	57.369	428
2025-06-27	63.000	63.410	62.290	63.245	58.190	86
2025-06-26	63.950	63.950	62.368	62.620	57.615	2,312
2025-06-25	64.390	64.390	62.951	63.143	58.096	282
2025-06-24	64.550	64.590	64.200	64.360	59.216	110
2025-06-23	63.655	64.380	63.450	63.738	58.644	1,205
2025-06-20	63.600	64.058	63.040	63.335	58.273	671
2025-06-18	63.230	63.640	62.510	63.640	58.553	202
2025-06-17	62.550	63.020	62.370	62.925	57.896	24
2025-06-16	63.269	63.445	62.730	62.730	57.716	993
2025-06-13	63.250	63.650	62.910	63.189	58.138	92
2025-06-12	62.680	63.550	62.680	63.208	58.156	16
2025-06-11	63.590	63.852	63.410	63.552	58.472	406
2025-06-10	62.950	63.641	62.950	63.350	58.287	345
2025-06-09	62.675	63.456	62.450	63.456	58.384	140
2025-06-06	62.140	62.650	62.140	62.450	57.459	16
2025-06-05	62.030	62.450	61.630	62.165	57.196	189
2025-06-04	62.150	62.530	61.740	62.270	57.293	207
2025-06-03	62.200	62.580	61.500	62.530	57.532	92
2025-06-02	62.250	62.740	61.700	61.798	56.859	85
2025-05-30	61.920	62.910	61.920	62.390	57.403	17
2025-05-29	62.655	63.600	62.550	62.940	57.909	199
2025-05-28	62.310	62.850	62.050	62.850	57.827	500
2025-05-27	61.460	62.255	61.250	62.255	57.279	865
2025-05-23	60.740	60.740	60.020	60.700	55.848	51
2025-05-22	60.000	60.540	59.730	60.330	55.508	450
2025-05-21	61.065	61.085	60.380	60.380	55.554	470
2025-05-20	61.480	61.860	61.261	61.261	56.365	65
2025-05-19	61.750	61.900	61.210	61.729	56.795	77
2025-05-16	61.300	61.550	61.000	61.484	56.569	63
2025-05-15	60.460	60.970	60.030	60.960	56.088	126
2025-05-14	59.850	60.105	59.365	60.105	55.301	195
2025-05-13	61.010	61.100	59.628	59.735	54.961	153
2025-05-12	62.250	62.250	60.832	61.105	56.221	957

← NewerPage 6 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.