W. P. Carey Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	56.130	56.300	55.530	55.710	50.523	411
2025-02-07	56.130	56.380	55.850	56.218	50.984	365
2025-02-06	56.090	56.590	55.706	55.760	50.569	403
2025-02-05	55.760	56.090	55.370	56.060	50.841	265
2025-02-04	55.230	55.419	54.600	55.099	49.969	895
2025-02-03	53.420	55.850	53.200	55.581	50.406	1,911
2025-01-31	55.420	56.201	55.300	55.700	50.514	1,583
2025-01-30	55.330	56.131	55.250	56.040	50.822	1,233
2025-01-29	55.800	56.000	54.695	54.695	49.603	1,723
2025-01-28	56.510	56.849	55.770	55.770	50.578	3,784
2025-01-27	55.785	56.825	55.510	56.660	51.385	981
2025-01-24	54.755	55.285	54.600	55.080	49.951	1,217
2025-01-23	55.300	55.300	53.965	54.540	49.462	2,177
2025-01-22	56.400	56.600	55.580	55.690	50.505	607
2025-01-21	56.000	56.667	55.770	56.560	51.294	3,050
2025-01-17	55.500	56.110	55.220	55.925	50.718	1,311
2025-01-16	54.510	54.960	54.170	54.780	49.680	256
2025-01-15	55.510	56.310	54.540	54.650	49.562	617
2025-01-14	53.680	54.285	53.260	54.160	49.118	483
2025-01-13	53.500	53.990	52.970	53.490	48.510	744
2025-01-10	54.100	54.410	53.620	53.850	48.836	1,863
2025-01-08	54.775	55.410	54.650	54.650	49.562	1,072
2025-01-07	55.010	55.875	55.010	55.128	49.995	1,888
2025-01-06	54.600	55.430	54.040	55.263	50.118	1,132
2025-01-03	54.265	54.750	53.810	54.710	49.616	1,218
2025-01-02	54.290	54.732	53.860	54.080	49.045	2,677
2024-12-31	53.900	54.375	53.786	53.950	48.927	609
2024-12-30	54.460	54.520	53.710	54.301	48.447	1,747
2024-12-27	54.830	55.180	54.160	54.610	48.723	840
2024-12-24	54.550	54.870	54.260	54.870	48.955	414
2024-12-23	54.125	54.550	53.620	54.490	48.616	2,818
2024-12-20	53.940	54.880	53.000	54.554	48.673	1,872
2024-12-19	54.250	55.110	54.020	54.770	48.866	11,999
2024-12-18	56.360	56.360	55.062	55.062	49.127	1,804
2024-12-17	56.100	57.010	56.050	56.620	50.516	955
2024-12-16	56.890	57.330	56.725	57.321	51.141	716
2024-12-13	55.940	57.010	55.530	56.924	50.788	1,720
2024-12-12	55.360	56.300	55.320	55.970	49.936	865
2024-12-11	55.750	56.230	55.181	55.480	49.499	856
2024-12-10	56.550	56.620	55.850	55.950	49.919	1,178
2024-12-09	55.810	57.060	55.420	56.956	50.816	978
2024-12-06	56.430	56.820	55.690	55.835	49.816	599
2024-12-05	55.660	55.895	55.345	55.840	49.821	1,042
2024-12-04	55.730	55.940	55.250	55.770	49.758	1,066
2024-12-03	55.915	56.460	55.480	55.900	49.874	1,803
2024-12-02	57.610	57.610	56.020	56.170	50.115	1,304
2024-11-29	57.510	57.950	57.390	57.500	51.302	657
2024-11-27	57.440	58.280	57.150	57.760	51.533	3,357
2024-11-26	57.300	57.300	56.250	56.598	50.497	1,657
2024-11-25	57.300	57.930	57.050	57.717	51.495	1,811
2024-11-22	57.222	57.470	57.000	57.035	50.887	1,395
2024-11-21	56.590	56.975	56.290	56.910	50.775	690
2024-11-20	56.090	56.891	55.610	56.480	50.391	1,268
2024-11-19	56.100	56.692	55.750	56.645	50.539	1,692
2024-11-18	55.550	56.110	55.340	56.090	50.043	1,143
2024-11-15	54.760	55.899	54.559	55.860	49.838	5,046
2024-11-14	55.510	55.780	54.860	55.200	49.249	115,399
2024-11-13	55.740	56.020	55.496	55.500	49.517	2,254
2024-11-12	55.430	55.910	55.142	55.400	49.428	1,229
2024-11-11	56.720	57.090	55.813	55.885	49.861	1,987

← NewerPage 8 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.