W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	60.750	61.628	60.750	61.628	56.703	70
2025-05-08	61.590	61.590	60.600	60.798	55.939	256
2025-05-07	61.240	62.100	61.240	61.970	57.017	66
2025-05-06	61.010	62.490	61.010	61.520	56.603	86
2025-05-02	62.110	62.580	61.485	61.660	56.732	312
2025-05-01	62.930	62.930	61.860	62.020	57.063	45
2025-04-30	61.100	62.320	60.560	62.235	57.261	148
2025-04-29	60.600	61.650	60.210	61.502	56.586	477
2025-04-28	60.560	60.960	60.040	60.040	55.241	287
2025-04-25	60.500	61.270	60.280	60.590	55.747	28
2025-04-24	61.260	61.540	60.450	60.970	56.097	640
2025-04-23	62.450	63.030	60.980	60.980	56.106	164
2025-04-22	62.000	62.130	61.440	61.610	56.686	362
2025-04-17	61.385	62.340	61.190	62.340	57.357	484
2025-04-16	61.140	61.750	60.720	61.070	56.189	286
2025-04-15	60.050	60.840	59.170	60.350	55.526	186
2025-04-14	58.240	59.605	57.950	59.588	54.825	500
2025-04-11	57.140	57.850	56.200	57.685	53.074	135
2025-04-10	58.180	58.800	55.830	56.350	51.846	224
2025-04-09	55.290	58.620	54.420	58.440	53.769	324
2025-04-08	57.760	58.260	56.440	56.803	52.263	122
2025-04-07	58.550	58.560	55.596	57.340	52.757	2,181
2025-04-04	60.000	60.920	59.553	60.130	55.324	1,162
2025-04-03	62.530	63.000	61.200	61.855	56.911	676
2025-04-02	62.753	63.320	62.420	62.420	57.431	416
2025-04-01	64.000	64.000	62.510	62.784	57.766	68
2025-03-31	62.450	63.780	62.130	62.720	57.707	1,069
2025-03-28	62.980	63.050	62.144	62.144	56.358	151
2025-03-27	63.100	63.370	62.165	62.310	56.509	382
2025-03-26	61.820	62.970	61.620	62.942	57.082	800
2025-03-25	62.000	62.000	61.280	61.380	55.665	628
2025-03-24	61.470	62.130	60.940	61.235	55.534	623
2025-03-21	61.540	61.540	60.750	61.290	55.584	74
2025-03-20	61.560	61.910	61.560	61.600	55.865	64
2025-03-19	61.960	62.380	61.430	61.929	56.163	169
2025-03-18	62.980	62.980	61.780	61.785	56.033	278
2025-03-17	62.625	63.390	62.625	62.640	56.808	966
2025-03-14	61.300	62.440	61.300	62.360	56.554	396
2025-03-13	62.220	62.990	61.660	61.700	55.956	141
2025-03-12	63.160	63.160	61.730	62.160	56.373	997
2025-03-11	64.800	65.150	62.950	63.495	57.583	1,746
2025-03-10	64.810	66.100	64.190	64.190	58.214	1,246
2025-03-07	64.210	65.335	64.000	65.335	59.252	803
2025-03-06	64.590	64.850	63.640	63.920	57.969	789
2025-03-05	64.390	64.960	63.810	64.743	58.715	779
2025-03-04	62.500	65.444	62.500	64.796	58.764	910
2025-03-03	64.210	64.780	64.010	64.602	58.587	67
2025-02-28	60.160	64.580	60.160	63.576	57.657	537
2025-02-27	64.970	64.970	63.950	64.096	58.128	2,216
2025-02-26	63.750	64.370	63.660	63.770	57.833	1,120
2025-02-25	63.065	64.319	62.960	64.319	58.331	1,223
2025-02-24	61.425	63.129	61.220	63.051	57.181	1,365
2025-02-21	61.573	61.720	61.209	61.441	55.721	785
2025-02-20	60.680	60.860	60.280	60.860	55.194	309
2025-02-19	60.220	60.720	60.000	60.230	54.622	695
2025-02-18	59.443	61.089	59.200	60.302	54.687	1,189
2025-02-14	58.870	59.330	58.730	58.740	53.271	482
2025-02-13	56.830	58.530	56.830	58.500	53.053	1,484
2025-02-12	57.295	57.744	55.300	57.610	52.246	863
2025-02-11	55.400	55.730	55.030	55.669	50.486	229

← NewerPage 7 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.