W. P. Carey Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 55.785 | 56.867 | 55.785 | 56.867 | 50.737 | 970 |
| 2024-11-07 | 55.820 | 55.820 | 55.254 | 55.355 | 49.388 | 994 |
| 2024-11-06 | 56.250 | 56.250 | 54.580 | 55.176 | 49.228 | 2,506 |
| 2024-11-05 | 55.090 | 55.380 | 54.900 | 55.170 | 49.223 | 1,773 |
| 2024-11-04 | 55.120 | 55.840 | 55.120 | 55.240 | 49.285 | 125,247 |
| 2024-11-01 | 56.292 | 56.630 | 54.985 | 55.320 | 49.356 | 2,050 |
| 2024-10-31 | 56.650 | 56.650 | 55.830 | 56.410 | 50.329 | 2,963 |
| 2024-10-30 | 57.400 | 57.944 | 55.884 | 55.884 | 49.860 | 528 |
| 2024-10-29 | 57.440 | 57.460 | 56.900 | 56.900 | 50.766 | 960 |
| 2024-10-28 | 57.200 | 58.030 | 57.200 | 57.556 | 51.351 | 1,119 |
| 2024-10-25 | 58.590 | 58.920 | 57.760 | 57.760 | 51.533 | 1,410 |
| 2024-10-24 | 58.980 | 59.410 | 58.950 | 58.970 | 52.613 | 153 |
| 2024-10-23 | 58.730 | 59.320 | 58.710 | 58.890 | 52.542 | 1,196 |
| 2024-10-22 | 58.750 | 59.250 | 58.750 | 59.070 | 52.702 | 420 |
| 2024-10-21 | 59.990 | 60.200 | 59.110 | 59.200 | 52.818 | 254 |
| 2024-10-18 | 59.530 | 59.960 | 59.120 | 59.780 | 53.336 | 818 |
| 2024-10-17 | 59.530 | 59.920 | 59.080 | 59.460 | 53.050 | 651 |
| 2024-10-16 | 59.760 | 60.090 | 59.390 | 59.920 | 53.460 | 845 |
| 2024-10-15 | 59.810 | 60.600 | 58.986 | 59.910 | 53.452 | 519 |
| 2024-10-14 | 59.580 | 60.360 | 59.200 | 60.230 | 53.737 | 394 |
| 2024-10-11 | 59.870 | 59.980 | 59.330 | 59.760 | 53.318 | 264 |
| 2024-10-10 | 59.650 | 59.910 | 59.150 | 59.350 | 52.952 | 942 |
| 2024-10-09 | 59.120 | 60.120 | 59.120 | 59.760 | 53.318 | 245 |
| 2024-10-08 | 60.070 | 60.240 | 59.330 | 59.590 | 53.166 | 1,531 |
| 2024-10-07 | 60.200 | 60.320 | 59.800 | 60.290 | 53.791 | 405 |
| 2024-10-04 | 60.950 | 61.000 | 59.890 | 60.240 | 53.746 | 1,615 |
| 2024-10-03 | 60.910 | 61.400 | 60.460 | 60.850 | 54.290 | 1,058 |
| 2024-10-02 | 60.915 | 61.210 | 60.550 | 60.690 | 54.148 | 327 |
| 2024-10-01 | 61.850 | 62.490 | 61.050 | 61.050 | 54.469 | 702 |
| 2024-09-30 | 62.250 | 62.450 | 61.380 | 61.750 | 55.093 | 1,256 |
| 2024-09-27 | 63.250 | 63.500 | 62.780 | 62.940 | 55.374 | 826 |
| 2024-09-26 | 62.520 | 63.170 | 62.130 | 62.875 | 55.318 | 638 |
| 2024-09-25 | 63.500 | 63.580 | 62.780 | 62.890 | 55.330 | 1,782 |
| 2024-09-24 | 62.590 | 63.870 | 62.590 | 63.570 | 55.929 | 129 |
| 2024-09-23 | 62.540 | 63.134 | 62.540 | 62.981 | 55.410 | 561 |
| 2024-09-20 | 62.790 | 63.130 | 62.680 | 62.860 | 55.304 | 1,354 |
| 2024-09-19 | 63.760 | 63.970 | 62.860 | 63.206 | 55.609 | 606 |
| 2024-09-18 | 63.500 | 63.960 | 62.540 | 63.630 | 55.981 | 269 |
| 2024-09-17 | 63.960 | 64.220 | 63.460 | 63.570 | 55.929 | 679 |
| 2024-09-16 | 63.630 | 64.170 | 63.470 | 64.000 | 56.307 | 1,041 |
| 2024-09-13 | 62.900 | 63.050 | 62.480 | 62.605 | 55.080 | 450 |
| 2024-09-12 | 62.100 | 62.350 | 61.965 | 61.980 | 54.530 | 550 |
| 2024-09-11 | 61.875 | 62.395 | 61.612 | 62.350 | 54.855 | 1,321 |
| 2024-09-10 | 61.830 | 62.270 | 61.600 | 62.020 | 54.565 | 369 |
| 2024-09-09 | 61.310 | 61.570 | 60.080 | 61.570 | 54.169 | 836 |
| 2024-09-06 | 60.370 | 61.110 | 60.370 | 61.080 | 53.738 | 889 |
| 2024-09-05 | 61.100 | 61.620 | 60.800 | 61.270 | 53.905 | 1,093 |
| 2024-09-04 | 60.240 | 61.020 | 60.170 | 60.425 | 53.161 | 689 |
| 2024-09-03 | 59.860 | 60.870 | 59.280 | 60.670 | 53.377 | 3,988 |
| 2024-08-30 | 59.550 | 59.830 | 59.260 | 59.600 | 52.436 | 64 |
| 2024-08-29 | 60.260 | 60.260 | 59.040 | 59.600 | 52.436 | 819 |
| 2024-08-28 | 59.700 | 60.180 | 59.290 | 59.290 | 52.163 | 997 |
| 2024-08-27 | 59.550 | 60.000 | 59.420 | 59.950 | 52.744 | 276 |
| 2024-08-23 | 59.250 | 59.960 | 58.950 | 59.830 | 52.638 | 1,154 |
| 2024-08-22 | 58.900 | 59.150 | 58.440 | 58.770 | 51.706 | 765 |
| 2024-08-21 | 58.750 | 59.220 | 58.160 | 58.422 | 51.399 | 208 |
| 2024-08-20 | 58.581 | 58.680 | 57.948 | 57.948 | 50.982 | 376 |
| 2024-08-19 | 57.300 | 58.470 | 57.300 | 58.440 | 51.415 | 1,479 |
| 2024-08-16 | 57.050 | 57.244 | 56.850 | 57.161 | 50.290 | 773 |
| 2024-08-15 | 57.200 | 57.240 | 56.700 | 57.200 | 50.324 | 286 |
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.