W. P. Carey Inc. REIT (WPC)

Historical Prices For W. P. Carey Inc. REIT (WPC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	60.70	60.98	59.32	59.15	1,718,290	59.15
4/03/2025	62.46	62.96	61.21	61.38	1,888,834	61.38
4/02/2025	63.16	63.50	62.37	62.68	1,075,062	62.68
4/01/2025	63.48	63.59	62.36	63.03	1,129,827	63.03
3/31/2025	62.32	64.00	62.00	63.11	2,028,240	63.11
3/28/2025	62.98	62.98	62.07	62.70	794,407	61.81
3/27/2025	63.10	63.48	62.12	62.41	892,780	61.52
3/26/2025	61.97	63.06	61.62	62.90	1,148,003	62.01
3/25/2025	61.50	61.75	61.00	61.62	942,645	60.75
3/24/2025	61.49	62.06	60.94	61.41	1,094,584	60.54
3/21/2025	61.54	61.73	60.65	61.49	4,323,551	60.62
3/20/2025	61.87	62.04	61.49	61.60	1,012,156	60.73
3/19/2025	62.13	62.36	61.47	61.73	1,473,944	60.85
3/18/2025	62.83	63.18	61.71	62.01	1,958,219	61.13
3/17/2025	62.81	63.40	62.41	62.61	1,723,595	61.72
3/14/2025	61.85	62.68	61.76	62.66	1,120,927	61.77
3/13/2025	62.14	63.05	61.41	61.64	1,565,964	60.77
3/12/2025	62.50	63.00	61.72	61.92	1,235,705	61.04
3/11/2025	64.80	65.45	62.89	62.96	1,787,504	62.07
3/10/2025	64.84	66.10	64.03	64.49	1,811,304	63.57
3/07/2025	64.21	65.44	63.90	64.77	1,410,583	63.85
3/06/2025	64.68	64.87	63.42	63.96	1,216,767	63.05
3/05/2025	64.39	65.09	63.78	65.05	1,636,969	64.13
3/04/2025	64.70	65.45	64.44	64.46	1,465,929	63.55
3/03/2025	64.21	64.87	63.83	64.73	1,294,695	63.81
2/28/2025	64.26	64.60	63.25	64.21	1,688,748	63.30
2/27/2025	64.14	64.68	63.73	64.21	1,301,744	63.30
2/26/2025	64.16	64.42	63.57	64.32	1,686,027	63.41
2/25/2025	63.00	64.63	63.00	64.32	2,018,837	63.41
2/24/2025	61.58	63.17	61.44	62.73	1,167,976	61.84
2/21/2025	61.09	62.07	61.09	61.64	2,360,518	60.77
2/20/2025	60.42	61.22	60.30	61.20	896,114	60.33
2/19/2025	60.26	60.82	60.17	60.42	1,181,594	59.56
2/18/2025	59.41	61.13	59.29	60.39	1,664,080	59.53
2/14/2025	59.01	59.34	58.49	58.69	1,337,566	57.86
2/13/2025	57.48	58.95	57.17	58.87	1,484,070	58.03
2/12/2025	55.06	57.87	55.06	57.70	2,305,128	56.88
2/11/2025	55.40	56.18	55.01	56.14	1,152,651	55.34
2/10/2025	56.01	56.13	55.45	55.73	641,562	54.94
2/07/2025	56.13	56.42	55.77	56.07	639,070	55.27
2/06/2025	56.09	56.28	55.54	56.10	728,817	55.30
2/05/2025	55.72	56.28	55.26	55.95	657,128	55.16
2/04/2025	55.25	55.47	54.69	55.17	666,400	54.39
2/03/2025	55.08	55.87	54.69	55.43	781,924	54.64
1/31/2025	55.38	56.26	55.34	55.91	1,002,486	55.12
1/30/2025	55.37	56.18	55.01	55.67	782,554	54.88
1/29/2025	55.68	55.80	54.53	54.70	643,364	53.92
1/28/2025	56.51	56.87	55.54	55.66	643,987	54.87
1/27/2025	55.70	57.07	55.60	56.97	753,736	56.16
1/24/2025	54.63	55.36	54.53	55.26	797,584	54.48
1/23/2025	55.08	55.30	53.93	54.79	1,218,271	54.01
1/22/2025	56.46	56.67	55.03	55.16	1,103,712	54.38
1/21/2025	55.87	56.97	55.82	56.87	921,087	56.06
1/17/2025	55.50	56.12	55.16	55.79	846,298	55.00
1/16/2025	54.30	55.58	54.17	55.54	547,913	54.75
1/15/2025	55.45	56.17	54.27	54.27	917,248	53.50
1/14/2025	53.68	54.43	53.56	54.23	1,042,180	53.46
1/13/2025	53.90	53.94	52.91	53.50	1,487,444	52.74
1/10/2025	54.10	54.25	53.62	53.88	1,445,340	53.12
1/08/2025	55.00	55.30	54.54	54.78	1,005,453	54.00
1/07/2025	55.23	55.92	54.91	54.99	1,242,425	54.21
1/06/2025	54.82	55.45	54.41	54.93	1,141,247	54.15