5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+12.48%
1 YEAR PERFORMANCE
+9.50%
W. P. Carey Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $72.23 | $71.20 (-1.43%) | $72.23 | $70.96 | 882.42 K | $16.09 B |
| 08/20/2026 | $71.80 | $72.01 (0.29%) | $72.49 | $71.63 | 923.84 K | $16.27 B |
| 08/19/2026 | $71.57 | $71.95 (0.53%) | $72.00 | $71.29 | 890.53 K | $16.26 B |
| 08/18/2026 | $72.00 | $71.04 (-1.33%) | $72.08 | $71.00 | 997.42 K | $16.05 B |
| 08/17/2026 | $71.35 | $71.52 (0.24%) | $71.54 | $70.98 | 998.30 K | $16.16 B |
| 08/14/2026 | $71.50 | $71.62 (0.17%) | $71.98 | $71.32 | 629.42 K | $16.18 B |
| 08/13/2026 | $71.00 | $71.49 (0.69%) | $71.57 | $71.00 | 671.75 K | $16.15 B |
| 08/12/2026 | $69.95 | $70.69 (1.06%) | $70.90 | $69.95 | 1.44 M | $15.97 B |
| 08/11/2026 | $70.58 | $70.00 (-0.82%) | $70.81 | $69.98 | 1.40 M | $15.82 B |
| 08/10/2026 | $71.27 | $70.66 (-0.86%) | $71.40 | $70.17 | 1.28 M | $15.97 B |
| 08/07/2026 | $71.57 | $71.81 (0.34%) | $72.27 | $71.24 | 1.35 M | $16.23 B |
| 08/06/2026 | $72.92 | $71.85 (-1.47%) | $72.92 | $71.71 | 750.10 K | $16.24 B |
| 08/05/2026 | $72.57 | $72.18 (-0.54%) | $72.79 | $71.36 | 1.30 M | $16.31 B |
| 08/04/2026 | $72.32 | $72.32 (0%) | $72.63 | $71.30 | 1.43 M | $16.34 B |
| 08/03/2026 | $73.26 | $72.91 (-0.48%) | $74.09 | $72.31 | 1.55 M | $16.48 B |
| 07/31/2026 | $74.08 | $73.60 (-0.65%) | $74.08 | $73.04 | 1.23 M | $16.63 B |
| 07/30/2026 | $74.54 | $74.08 (-0.62%) | $74.55 | $72.65 | 1.31 M | $16.74 B |
| 07/29/2026 | $77.09 | $74.71 (-3.09%) | $77.12 | $74.11 | 2.19 M | $16.88 B |
| 07/28/2026 | $76.21 | $75.61 (-0.79%) | $77.22 | $75.50 | 2.01 M | $17.09 B |
| 07/27/2026 | $76.36 | $76.21 (-0.2%) | $77.12 | $76.12 | 1.29 M | $17.22 B |
| 07/24/2026 | $75.61 | $76.69 (1.43%) | $76.78 | $75.46 | 1.39 M | $17.33 B |
| 07/23/2026 | $75.46 | $75.20 (-0.34%) | $75.99 | $74.83 | 1.18 M | $16.59 B |
| 07/22/2026 | $75.60 | $75.43 (-0.22%) | $75.82 | $75.06 | 948.50 K | $16.64 B |
| 07/21/2026 | $75.00 | $75.23 (0.31%) | $75.54 | $74.58 | 1.02 M | $16.60 B |
| 07/20/2026 | $75.83 | $75.17 (-0.87%) | $76.26 | $75.00 | 1.62 M | $16.58 B |
| 07/17/2026 | $75.75 | $75.86 (0.15%) | $76.55 | $75.06 | 1.50 M | $16.74 B |
| 07/16/2026 | $72.38 | $75.12 (3.79%) | $75.15 | $72.34 | 1.22 M | $16.57 B |
| 07/15/2026 | $72.19 | $72.10 (-0.12%) | $72.89 | $71.83 | 1.32 M | $15.91 B |
| 07/14/2026 | $72.82 | $71.94 (-1.21%) | $72.84 | $71.79 | 1.21 M | $15.87 B |
| 07/13/2026 | $71.91 | $72.53 (0.86%) | $72.71 | $71.84 | 887.46 K | $16.00 B |
| 07/10/2026 | $71.19 | $71.66 (0.66%) | $71.80 | $71.02 | 1.62 M | $15.81 B |
| 07/09/2026 | $70.71 | $70.96 (0.35%) | $71.22 | $70.44 | 1.56 M | $15.66 B |
| 07/08/2026 | $71.11 | $70.52 (-0.83%) | $71.62 | $70.31 | 1.66 M | $15.56 B |
| 07/07/2026 | $71.32 | $71.24 (-0.11%) | $72.34 | $71.06 | 2.02 M | $15.72 B |
| 07/06/2026 | $71.00 | $70.55 (-0.63%) | $71.26 | $70.40 | 1.64 M | $15.56 B |
| 07/02/2026 | $71.40 | $71.32 (-0.11%) | $71.70 | $70.94 | 1.86 M | $15.73 B |
| 07/01/2026 | $71.56 | $70.81 (-1.05%) | $72.08 | $70.72 | 2.16 M | $15.62 B |
| 06/30/2026 | $72.17 | $71.50 (-0.93%) | $72.47 | $71.44 | 1.70 M | $15.77 B |
| 06/29/2026 | $73.64 | $73.50 (-0.19%) | $73.74 | $72.84 | 1.75 M | $16.22 B |
| 06/26/2026 | $73.94 | $73.86 (-0.11%) | $74.52 | $73.53 | 1.97 M | $16.30 B |
| 06/25/2026 | $72.99 | $73.35 (0.49%) | $73.36 | $71.97 | 1.36 M | $16.18 B |
| 06/24/2026 | $73.05 | $72.63 (-0.57%) | $73.25 | $71.87 | 1.82 M | $16.02 B |
| 06/23/2026 | $71.85 | $72.30 (0.63%) | $72.84 | $71.85 | 1.81 M | $15.95 B |
| 06/22/2026 | $71.10 | $71.43 (0.46%) | $71.73 | $70.75 | 2.31 M | $15.76 B |
| 06/18/2026 | $72.86 | $71.22 (-2.25%) | $73.10 | $70.95 | 3.29 M | $15.71 B |
| 06/17/2026 | $75.13 | $72.23 (-3.86%) | $75.20 | $71.99 | 2.67 M | $15.94 B |
| 06/16/2026 | $76.43 | $76.16 (-0.35%) | $76.53 | $75.54 | 1.25 M | $16.80 B |
| 06/15/2026 | $76.57 | $75.47 (-1.44%) | $76.97 | $75.36 | 1.36 M | $16.65 B |
| 06/12/2026 | $76.66 | $76.71 (0.07%) | $76.97 | $75.83 | 1.14 M | $16.92 B |
| 06/11/2026 | $76.25 | $75.58 (-0.88%) | $76.91 | $75.55 | 1.65 M | $16.67 B |
| 06/10/2026 | $75.96 | $75.84 (-0.16%) | $76.63 | $75.74 | 1.33 M | $16.73 B |
| 06/09/2026 | $74.40 | $75.49 (1.47%) | $75.69 | $74.13 | 1.75 M | $16.65 B |
| 06/08/2026 | $74.99 | $73.95 (-1.39%) | $75.14 | $73.60 | 1.68 M | $16.31 B |
| 06/05/2026 | $73.84 | $74.49 (0.88%) | $75.11 | $73.41 | 1.43 M | $16.43 B |
| 06/04/2026 | $74.61 | $73.98 (-0.84%) | $74.98 | $73.41 | 1.79 M | $16.32 B |
| 06/03/2026 | $73.49 | $73.58 (0.12%) | $74.06 | $73.33 | 1.30 M | $16.23 B |
| 06/02/2026 | $73.06 | $73.79 (1%) | $74.25 | $72.86 | 1.54 M | $16.28 B |
| 06/01/2026 | $73.79 | $72.87 (-1.25%) | $73.83 | $72.59 | 1.31 M | $16.08 B |
| 05/29/2026 | $74.32 | $74.42 (0.13%) | $74.61 | $73.49 | 2.86 M | $16.42 B |
| 05/28/2026 | $74.47 | $74.21 (-0.35%) | $74.76 | $74.01 | 1.74 M | $16.37 B |
| 05/27/2026 | $74.85 | $74.35 (-0.67%) | $75.00 | $74.23 | 1.23 M | $16.40 B |
| 05/26/2026 | $74.52 | $74.88 (0.48%) | $74.89 | $74.25 | 1.22 M | $16.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
