W P Carey Inc (WPC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -3.5% vs the 50-day and -9.2% vs the 200-day average, 17% below the 52-week high and +3.2% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: W P Carey Inc trades 3.5% below its 50-day and 9.2% below its 200-day moving average. (as of 2026-10-30)

W P Carey owns and leases commercial buildings under long net leases, collecting rent from a single tenant per property rather than running the space itself. Its portfolio spans industrial, warehouse and retail sites across the United States and Europe, with rents that step up over time under the lease terms.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WPC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	65.50	65.50	63.92	64.10	-1.22%	1,865,574
2026-10-29	63.68	64.92	63.11	64.89	+2.87%	2,137,145
2026-10-28	62.47	63.16	62.19	63.08	-0.68%	2,514,802
2026-10-27	64.07	64.51	63.45	63.51	-1.37%	2,108,869
2026-10-26	64.00	64.67	63.73	64.39	+0.77%	1,790,685
2026-10-23	64.79	65.03	63.43	63.90	-0.99%	1,838,100
2026-10-22	62.88	64.55	62.57	64.54	+3.15%	1,636,100
2026-10-21	64.35	64.36	62.49	62.57	-2.52%	1,898,549
2026-10-20	64.16	64.79	63.53	64.19	+0.66%	1,701,715
2026-10-19	64.71	64.79	63.66	63.77	-2.10%	1,206,365
2026-10-16	64.72	65.17	64.30	65.14	+1.07%	1,300,827
2026-10-15	64.43	65.45	64.33	64.45	+1.40%	2,112,700
2026-10-14	63.52	63.91	63.04	63.56	-0.27%	1,569,200
2026-10-13	64.86	64.86	63.35	63.73	-0.87%	1,521,100
2026-10-12	63.43	64.32	63.19	64.29	+1.45%	1,137,400
2026-10-09	63.19	63.58	62.68	63.37	+0.38%	1,145,200
2026-10-08	62.81	63.23	62.24	63.13	+0.64%	1,896,600
2026-10-07	63.79	64.14	62.71	62.73	-2.00%	1,468,400
2026-10-06	64.00	64.58	63.75	64.01	+0.13%	1,771,500
2026-10-05	64.32	64.94	63.90	63.93	-0.91%	2,174,900
2026-10-02	64.05	64.78	63.79	64.52	+1.08%	1,223,400
2026-10-01	64.40	65.91	63.62	63.83	-1.24%	1,911,000
2026-09-30	65.34	65.47	64.63	64.63	-2.05%	1,948,600
2026-09-29	65.58	66.12	65.36	65.98	+0.24%	1,944,200
2026-09-28	66.11	66.39	65.62	65.82	-0.41%	1,567,200
2026-09-25	65.89	66.21	65.42	66.09	+0.21%	1,701,562
2026-09-24	66.72	66.89	65.73	65.95	-0.81%	1,378,913
2026-09-23	66.30	66.90	65.96	66.49	-0.60%	2,263,610
2026-09-22	66.62	67.24	66.14	66.89	+1.04%	1,536,575
2026-09-21	66.43	66.81	66.15	66.20	-0.09%	1,371,976
2026-09-18	66.44	66.93	66.15	66.26	-0.39%	4,054,600
2026-09-17	66.84	67.00	66.25	66.52	-0.11%	1,610,300
2026-09-16	68.44	68.83	66.24	66.59	-2.53%	1,768,900
2026-09-15	69.16	69.17	68.16	68.32	-1.26%	1,841,400
2026-09-14	69.46	69.84	68.78	69.19	+0.10%	1,249,600
2026-09-11	69.88	70.02	68.85	69.12	-0.62%	1,133,400
2026-09-10	70.19	70.46	69.29	69.55	-0.57%	1,259,100
2026-09-09	70.51	70.68	69.47	69.95	-0.86%	990,800
2026-09-08	70.42	70.91	69.61	70.56	+0.26%	1,307,600
2026-09-04	70.26	71.14	70.22	70.38	+0.16%	1,704,200
2026-09-03	71.03	71.03	70.22	70.27	-0.44%	1,086,500
2026-09-02	70.42	70.72	69.52	70.58	+0.60%	1,341,700
2026-09-01	70.16	70.58	69.79	70.16	+0.29%	1,293,600
2026-08-31	70.40	70.50	69.65	69.96	-0.78%	2,078,600
2026-08-28	70.59	70.85	70.26	70.51	+0.18%	953,900
2026-08-27	71.00	71.14	70.31	70.38	-1.08%	797,200
2026-08-26	71.75	72.03	71.14	71.15	-0.88%	794,200
2026-08-25	71.51	71.89	71.19	71.78	+0.28%	1,032,600
2026-08-24	71.54	72.16	71.35	71.58	+0.53%	894,600
2026-08-21	72.23	72.23	70.96	71.20	-1.12%	882,400
2026-08-20	71.80	72.49	71.63	72.01	+0.08%	923,800
2026-08-19	71.57	72.00	71.29	71.95	+1.28%	890,500
2026-08-18	72.00	72.08	71.00	71.04	-0.67%	997,400
2026-08-17	71.35	71.54	70.98	71.52	-0.14%	998,300
2026-08-14	71.50	71.98	71.32	71.62	+0.18%	629,400
2026-08-13	71.00	71.57	71.00	71.49	+1.13%	671,700
2026-08-12	69.95	70.90	69.95	70.69	+0.99%	1,436,800
2026-08-11	70.58	70.81	69.98	70.00	-0.93%	1,401,400
2026-08-10	71.27	71.40	70.17	70.66	-1.60%	1,278,800
2026-08-07	71.57	72.27	71.24	71.81	-0.06%	1,347,300
2026-08-06	72.92	72.92	71.71	71.85	-0.46%	750,100
2026-08-05	72.57	72.79	71.36	72.18	-0.19%	1,297,900
2026-08-04	72.32	72.63	71.30	72.32	-0.81%	1,427,800
2026-08-03	73.26	74.09	72.31	72.91	-0.94%	1,551,900
2026-07-31	74.08	74.08	73.04	73.60	-0.65%	1,231,000
2026-07-30	74.54	74.55	72.65	74.08	-0.84%	1,307,300
2026-07-29	77.09	77.12	74.11	74.71	-1.19%	2,194,300
2026-07-28	76.21	77.22	75.50	75.61	-0.79%	2,011,000
2026-07-27	76.36	77.12	76.12	76.21	-0.63%	1,286,400
2026-07-24	75.61	76.78	75.46	76.69	+1.98%	1,392,000
2026-07-23	75.46	75.99	74.83	75.20	-0.30%	1,176,200
2026-07-22	75.60	75.82	75.06	75.43	+0.27%	948,500
2026-07-21	75.00	75.54	74.58	75.23	+0.08%	1,019,600
2026-07-20	75.83	76.26	75.00	75.17	-0.91%	1,619,700
2026-07-17	75.75	76.55	75.06	75.86	+0.99%	1,499,500
2026-07-16	72.38	75.15	72.34	75.12	+4.19%	1,219,000
2026-07-15	72.19	72.89	71.83	72.10	+0.22%	1,319,200
2026-07-14	72.82	72.84	71.79	71.94	-0.81%	1,209,300
2026-07-13	71.91	72.71	71.84	72.53	+1.21%	887,100
2026-07-10	71.19	71.80	71.02	71.66	+0.99%	1,615,500
2026-07-09	70.71	71.22	70.44	70.96	+0.62%	1,557,800
2026-07-08	71.11	71.62	70.31	70.52	-1.01%	1,662,100
2026-07-07	71.32	72.34	71.06	71.24	+0.98%	2,017,700
2026-07-06	71.00	71.26	70.40	70.55	-1.08%	1,640,200
2026-07-02	71.40	71.70	70.95	71.32	+0.72%	1,863,600
2026-07-01	71.56	72.08	70.72	70.81	-0.97%	2,157,100
2026-06-30	72.17	72.47	71.44	71.50	-2.72%	1,697,400
2026-06-29	73.64	73.74	72.84	73.50	-0.49%	1,753,000
2026-06-26	73.94	74.52	73.53	73.86	+0.70%	1,969,841
2026-06-25	72.99	73.36	71.97	73.35	+0.99%	1,361,604
2026-06-24	73.05	73.25	71.87	72.63	+0.46%	1,815,739
2026-06-23	71.85	72.84	71.85	72.30	+1.22%	1,811,643
2026-06-22	71.10	71.73	70.75	71.43	+0.29%	2,310,923
2026-06-18	72.86	73.10	70.95	71.22	-1.40%	3,289,500
2026-06-17	75.13	75.20	71.99	72.23	-5.16%	2,671,300
2026-06-16	76.43	76.53	75.54	76.16	+0.91%	1,248,200
2026-06-15	76.57	76.97	75.36	75.47	-1.62%	1,355,800
2026-06-12	76.66	76.97	75.83	76.71	+1.50%	1,138,700
2026-06-11	76.25	76.91	75.55	75.58	-0.34%	1,646,400
2026-06-10	75.96	76.63	75.74	75.84	+0.46%	1,331,600
2026-06-09	74.40	75.69	74.13	75.49	+2.08%	1,751,200
2026-06-08	74.99	75.14	73.60	73.95	-0.72%	1,679,900
2026-06-05	73.84	75.11	73.41	74.49	+0.69%	1,425,500
2026-06-04	74.61	74.98	73.41	73.98	+0.54%	1,786,900
2026-06-03	73.49	74.06	73.34	73.58	-0.28%	1,301,800
2026-06-02	73.06	74.25	72.86	73.79	+1.26%	1,537,400
2026-06-01	73.79	73.84	72.59	72.87	-2.08%	1,310,400
2026-05-29	74.32	74.61	73.49	74.42	+0.28%	2,856,500
2026-05-28	74.47	74.76	74.01	74.21	-0.19%	1,736,200
2026-05-27	74.85	75.00	74.23	74.35	-0.71%	1,232,700
2026-05-26	74.52	74.89	74.25	74.88	+0.54%	1,218,500
2026-05-22	74.84	74.89	74.13	74.48	-0.56%	1,206,200
2026-05-21	74.85	75.15	74.21	74.90	-0.15%	1,272,000
2026-05-20	74.70	75.24	74.59	75.01	+0.62%	1,496,300
2026-05-19	73.46	74.87	73.43	74.55	+0.88%	1,109,400
2026-05-18	73.25	74.27	73.25	73.90	+1.39%	1,175,500
2026-05-15	73.52	73.52	72.84	72.89	-1.09%	922,100
2026-05-14	74.14	74.30	73.62	73.69	-0.35%	644,900
2026-05-13	74.40	74.67	73.62	73.95	-1.04%	1,084,500
2026-05-12	74.11	74.87	73.68	74.73	+0.92%	1,059,535
2026-05-11	74.42	74.66	73.80	74.05	-0.07%	1,432,952
2026-05-08	73.96	74.70	73.77	74.10	+0.27%	1,073,300
2026-05-07	73.65	74.23	72.64	73.90	+0.07%	2,535,300
2026-05-06	73.43	74.20	73.31	73.85	+0.92%	1,101,400
2026-05-05	72.52	73.45	72.36	73.18	+1.04%	1,017,200
2026-05-04	72.14	73.00	72.07	72.43	-0.23%	1,102,200
2026-05-01	72.83	72.83	72.28	72.60	-0.45%	926,000
2026-04-30	72.37	73.32	72.17	72.93	+1.21%	1,245,700
2026-04-29	73.75	73.94	71.80	72.06	-0.83%	1,728,100
2026-04-28	72.89	73.17	71.81	72.66	+0.36%	1,435,800
2026-04-27	73.22	73.51	72.40	72.40	-0.98%	1,351,300
2026-04-24	73.62	73.95	72.99	73.12	-0.81%	1,440,700
2026-04-23	73.32	73.91	72.52	73.72	+1.17%	1,051,100
2026-04-22	74.15	74.32	72.44	72.87	-1.26%	1,144,900
2026-04-21	73.64	74.13	72.91	73.80	+0.08%	1,031,400
2026-04-20	73.90	74.25	73.63	73.74	-0.32%	857,200
2026-04-17	72.84	74.03	72.68	73.98	+1.50%	1,164,800
2026-04-16	71.53	72.91	71.53	72.89	+1.83%	1,507,900
2026-04-15	71.36	71.72	70.89	71.58	-0.04%	1,122,900
2026-04-14	71.07	71.81	71.02	71.61	+0.56%	1,078,600
2026-04-13	71.35	71.49	70.31	71.21	-0.57%	1,289,600
2026-04-10	71.46	71.85	71.12	71.62	+0.28%	1,055,400
2026-04-09	71.16	72.31	70.93	71.42	+0.00%	1,045,000
2026-04-08	71.26	71.82	71.20	71.42	+0.71%	1,671,200
2026-04-07	70.14	71.23	69.92	70.92	+1.44%	1,209,900
2026-04-06	69.88	70.28	69.58	69.91	-0.48%	1,472,400
2026-04-02	69.60	70.58	69.31	70.25	+1.24%	1,391,800
2026-04-01	67.96	69.46	67.90	69.39	+2.10%	1,686,800
2026-03-31	67.65	68.64	67.17	67.96	+0.07%	2,202,200
2026-03-30	68.39	68.75	67.51	67.91	+0.44%	2,122,700
2026-03-27	67.70	68.22	67.38	67.61	-0.01%	1,084,116
2026-03-26	67.25	67.93	67.11	67.62	+0.27%	803,284
2026-03-25	67.64	68.01	66.89	67.44	+0.06%	846,886
2026-03-24	67.36	68.14	67.26	67.40	-0.31%	887,669
2026-03-23	68.06	68.44	67.36	67.61	+0.09%	965,528
2026-03-20	69.55	69.55	67.08	67.55	-2.64%	2,670,951
2026-03-19	69.88	70.15	69.19	69.38	-0.86%	1,158,777
2026-03-18	71.48	71.60	69.97	69.98	-2.40%	927,520
2026-03-17	72.14	72.68	71.53	71.70	-0.04%	999,578
2026-03-16	72.22	72.65	71.59	71.73	+0.34%	1,314,405
2026-03-13	73.17	73.57	71.20	71.49	-0.45%	866,068
2026-03-12	71.30	72.65	71.09	71.81	+0.46%	1,390,636
2026-03-11	71.87	72.16	71.29	71.48	-1.08%	866,593
2026-03-10	72.58	73.13	71.96	72.26	-0.19%	942,074
2026-03-09	72.27	72.68	71.34	72.40	-0.29%	1,058,494
2026-03-06	72.29	72.72	71.66	72.61	+0.04%	863,957
2026-03-05	72.47	72.65	71.86	72.58	-0.58%	1,226,956
2026-03-04	73.80	73.84	72.55	73.00	-1.07%	968,250
2026-03-03	73.97	74.15	73.17	73.79	-1.11%	1,102,163
2026-03-02	74.50	74.88	73.91	74.62	-0.04%	1,384,253
2026-02-27	74.33	75.69	74.30	74.65	+0.54%	1,892,451
2026-02-26	73.40	74.29	73.23	74.25	+1.17%	1,062,046
2026-02-25	73.21	73.41	72.29	73.39	-0.07%	1,146,868
2026-02-24	73.30	73.74	72.61	73.44	+0.52%	1,246,709
2026-02-23	72.50	73.74	72.25	73.06	+0.94%	1,754,982
2026-02-20	72.00	72.71	71.57	72.38	+0.81%	1,888,261
2026-02-19	71.50	71.89	71.00	71.80	+0.57%	2,289,415
2026-02-18	71.60	71.65	70.60	71.39	-3.74%	4,559,392
2026-02-17	74.24	74.72	73.37	74.16	-0.05%	1,033,477
2026-02-13	73.48	74.24	72.61	74.20	+1.50%	1,158,230
2026-02-12	72.57	74.28	72.47	73.10	+1.13%	1,791,130
2026-02-11	72.72	73.00	70.81	72.28	-0.43%	1,892,528
2026-02-10	71.58	72.68	71.39	72.59	+1.50%	1,272,329
2026-02-09	71.17	71.57	70.65	71.52	+0.44%	1,187,338
2026-02-06	71.75	72.33	71.06	71.21	-0.24%	1,622,626
2026-02-05	70.30	71.74	70.08	71.38	+1.93%	1,433,145
2026-02-04	69.75	70.69	69.17	70.03	+1.13%	1,136,381
2026-02-03	68.52	69.34	68.28	69.25	+1.29%	1,184,339
2026-02-02	69.75	70.12	68.30	68.37	-1.98%	1,104,631
2026-01-30	69.03	69.75	68.38	69.75	+0.84%	1,526,715
2026-01-29	68.44	69.30	68.02	69.17	+1.87%	1,551,474
2026-01-28	69.22	69.29	67.72	67.90	-1.85%	1,337,128
2026-01-27	68.67	69.40	68.59	69.18	+0.87%	1,092,387
2026-01-26	69.57	69.96	68.44	68.58	-1.14%	1,292,625
2026-01-23	68.60	69.39	68.44	69.37	+1.20%	935,557
2026-01-22	69.59	69.97	68.28	68.55	-1.49%	1,301,922
2026-01-21	70.17	70.17	69.06	69.59	-0.49%	1,318,104
2026-01-20	70.04	70.17	69.06	69.93	-0.47%	1,075,635
2026-01-16	68.73	70.28	68.68	70.26	+1.94%	1,770,905
2026-01-15	68.50	68.95	68.12	68.92	+1.65%	1,476,470
2026-01-14	67.42	67.93	66.76	67.80	+1.15%	1,109,596
2026-01-13	66.45	67.35	66.25	67.03	+0.37%	1,076,619
2026-01-12	66.81	67.17	66.50	66.78	+0.42%	870,097
2026-01-09	67.40	68.05	66.38	66.50	-1.42%	1,063,278
2026-01-08	66.36	67.52	66.36	67.46	+1.73%	1,373,495
2026-01-07	64.99	66.71	64.13	66.31	+2.98%	1,679,138
2026-01-06	64.02	64.60	63.72	64.39	+0.47%	1,271,522
2026-01-05	64.76	64.94	63.08	64.09	-1.19%	1,656,054
2026-01-02	64.35	65.11	63.85	64.86	+0.78%	831,596
2025-12-31	64.40	64.61	64.06	64.36	-1.41%	1,195,045
2025-12-30	64.94	65.32	64.83	65.28	+0.77%	971,737
2025-12-29	65.07	65.15	64.63	64.78	-0.06%	974,812
2025-12-26	64.66	64.92	64.59	64.82	+0.28%	459,782
2025-12-24	64.17	64.70	64.08	64.64	+0.73%	579,918
2025-12-23	64.48	64.65	64.03	64.17	-0.39%	914,669
2025-12-22	64.26	64.48	63.85	64.42	-0.31%	863,139
2025-12-19	64.33	65.05	64.12	64.62	+0.31%	3,462,189
2025-12-18	65.25	65.51	64.33	64.42	-1.12%	1,555,330
2025-12-17	64.74	65.41	64.70	65.15	+0.28%	1,930,569
2025-12-16	65.88	65.90	64.39	64.97	-1.19%	1,322,822
2025-12-15	65.62	65.82	65.17	65.75	+1.14%	1,437,680
2025-12-12	65.66	66.01	64.25	65.01	-0.61%	1,297,347
2025-12-11	66.23	66.50	65.21	65.41	-0.89%	1,341,594
2025-12-10	65.30	66.24	65.22	66.00	+1.48%	2,161,645
2025-12-09	65.03	66.22	65.03	65.04	-0.17%	1,274,252
2025-12-08	65.65	65.84	64.82	65.15	-1.75%	1,528,206
2025-12-05	66.63	66.95	66.26	66.31	-0.75%	959,630
2025-12-04	66.34	67.07	66.33	66.81	+0.33%	1,402,472
2025-12-03	66.70	67.01	66.17	66.59	+0.23%	1,147,420
2025-12-02	67.20	67.57	66.41	66.44	-1.19%	860,109
2025-12-01	67.15	67.65	66.82	67.24	-0.19%	1,508,010
2025-11-28	67.51	67.76	67.37	67.37	-0.03%	518,258
2025-11-26	67.33	67.84	67.25	67.39	+0.19%	1,064,148
2025-11-25	67.38	67.96	67.18	67.26	+0.33%	1,211,481
2025-11-24	66.92	67.45	66.78	67.04	-0.12%	2,357,140
2025-11-21	66.28	67.38	66.23	67.12	+1.27%	1,312,251
2025-11-20	66.47	66.82	66.04	66.28	+0.20%	1,370,734
2025-11-19	66.88	67.33	65.98	66.15	-1.09%	910,864
2025-11-18	66.87	67.18	66.60	66.88	-0.18%	987,298
2025-11-17	67.84	68.00	66.85	67.00	-0.95%	812,354
2025-11-14	67.87	68.16	67.29	67.64	+0.15%	911,799
2025-11-13	67.38	67.99	67.34	67.54	+0.25%	1,266,239
2025-11-12	67.50	67.82	67.34	67.37	-0.77%	911,523
2025-11-11	67.22	68.16	66.89	67.89	+1.54%	1,349,031
2025-11-10	67.31	67.49	66.62	66.86	-0.76%	1,119,942
2025-11-07	66.45	67.41	66.26	67.37	+1.68%	1,309,114
2025-11-06	66.48	67.44	66.19	66.26	-0.35%	1,863,701
2025-11-05	66.00	66.74	65.93	66.49	+0.86%	1,678,890
2025-11-04	65.99	66.18	65.33	65.92	+0.02%	1,447,875
2025-11-03	65.54	66.01	65.06	65.91	-0.14%	1,400,310

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.81%). Worst month: Sep (-4.99%). Based on 5 years of daily data (2022–2026).

Jan+3.48%
Feb+2.84%
Mar-3.70%
Apr-0.19%
May+0.28%
Jun-1.53%
Jul+2.54%
Aug+0.27%
Sep-4.99%
Oct-1.61%
Nov+5.81%
Dec-2.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is W P Carey Inc's (WPC) latest close?

64.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is WPC's 52-week high and low?

77.22 high and 62.19 low over the trailing 52 weeks, as of 2026-10-30.

What is W P Carey Inc's strongest and weakest month historically?

Historically, WPC's strongest calendar month has been Nov (average +5.81%) and its weakest Sep (average -4.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WPC?

Downtrend stack: Trades -3.5% vs the 50-day and -9.2% vs the 200-day average, 17% below the 52-week high and +3.2% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WPC above its 50-day and 200-day moving averages?

W P Carey Inc trades 3.5% below its 50-day and 9.2% below its 200-day moving average (0.4% above its 20-day). As of 2026-10-30.