W P Carey Inc (WPC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 65.16 | 66.20 | 64.72 | 66.00 | +1.13% | 1,976,629 |
| 2025-10-30 | 66.37 | 66.75 | 65.26 | 65.26 | -1.54% | 1,589,593 |
| 2025-10-29 | 67.41 | 68.56 | 65.80 | 66.28 | +0.26% | 2,016,574 |
| 2025-10-28 | 66.69 | 66.69 | 65.78 | 66.11 | -1.11% | 946,059 |
| 2025-10-27 | 66.49 | 66.85 | 66.07 | 66.85 | +0.06% | 1,318,683 |
| 2025-10-24 | 67.95 | 68.00 | 66.71 | 66.81 | -1.61% | 952,873 |
| 2025-10-23 | 67.96 | 68.54 | 67.09 | 67.90 | +0.37% | 844,400 |
| 2025-10-22 | 67.86 | 68.14 | 67.56 | 67.65 | +0.21% | 1,204,066 |
| 2025-10-21 | 68.97 | 68.97 | 67.00 | 67.51 | -1.70% | 1,104,799 |
| 2025-10-20 | 68.75 | 68.94 | 67.94 | 68.68 | +0.32% | 808,722 |
| 2025-10-17 | 68.38 | 68.61 | 67.77 | 68.46 | +0.41% | 990,667 |
| 2025-10-16 | 68.31 | 68.85 | 67.83 | 68.18 | +0.00% | 908,667 |
| 2025-10-15 | 67.73 | 68.40 | 67.59 | 68.18 | +0.74% | 913,725 |
| 2025-10-14 | 67.48 | 68.20 | 67.42 | 67.68 | +0.22% | 1,060,817 |
| 2025-10-13 | 66.84 | 67.73 | 66.60 | 67.53 | +1.00% | 701,626 |
| 2025-10-10 | 67.13 | 67.57 | 66.77 | 66.86 | -0.31% | 707,460 |
| 2025-10-09 | 67.44 | 67.83 | 66.88 | 67.07 | -0.24% | 685,671 |
| 2025-10-08 | 68.28 | 68.28 | 67.16 | 67.23 | -1.44% | 1,038,798 |
| 2025-10-07 | 68.20 | 68.56 | 67.88 | 68.21 | +0.06% | 937,743 |
| 2025-10-06 | 68.54 | 68.90 | 68.05 | 68.17 | -1.49% | 1,310,805 |
| 2025-10-03 | 68.44 | 69.79 | 68.11 | 69.20 | +1.11% | 1,250,264 |
| 2025-10-02 | 68.33 | 68.61 | 67.72 | 68.44 | -0.04% | 809,404 |
| 2025-10-01 | 67.78 | 68.84 | 67.73 | 68.47 | +1.33% | 1,412,706 |
| 2025-09-30 | 67.41 | 67.73 | 67.18 | 67.57 | -0.75% | 1,108,706 |
| 2025-09-29 | 68.55 | 68.80 | 68.01 | 68.08 | -0.54% | 1,231,431 |
| 2025-09-26 | 67.71 | 68.75 | 67.71 | 68.45 | +1.56% | 1,610,294 |
| 2025-09-25 | 67.53 | 67.87 | 67.15 | 67.40 | +0.12% | 988,215 |
| 2025-09-24 | 67.84 | 67.85 | 67.22 | 67.32 | -0.61% | 1,245,992 |
| 2025-09-23 | 67.12 | 67.87 | 67.02 | 67.73 | +0.94% | 775,267 |
| 2025-09-22 | 67.55 | 67.55 | 66.86 | 67.10 | -0.10% | 828,086 |
| 2025-09-19 | 67.62 | 67.91 | 67.11 | 67.17 | -0.42% | 3,449,780 |
| 2025-09-18 | 67.54 | 68.03 | 67.31 | 67.45 | -0.72% | 770,294 |
| 2025-09-17 | 68.30 | 68.88 | 67.79 | 67.94 | -0.22% | 1,065,460 |
| 2025-09-16 | 68.37 | 68.67 | 67.94 | 68.09 | -0.82% | 1,225,099 |
| 2025-09-15 | 68.71 | 69.00 | 68.50 | 68.65 | -0.07% | 1,111,329 |
| 2025-09-12 | 68.47 | 68.98 | 68.22 | 68.70 | +0.35% | 1,041,644 |
| 2025-09-11 | 68.08 | 68.63 | 67.72 | 68.46 | +1.48% | 984,345 |
| 2025-09-10 | 67.62 | 68.16 | 67.36 | 67.46 | -0.43% | 929,821 |
| 2025-09-09 | 67.13 | 67.81 | 66.97 | 67.75 | +0.59% | 991,962 |
| 2025-09-08 | 67.41 | 67.82 | 67.00 | 67.35 | -1.13% | 1,122,397 |
| 2025-09-05 | 67.31 | 68.28 | 67.29 | 68.12 | +1.82% | 1,365,621 |
| 2025-09-04 | 66.98 | 67.64 | 66.15 | 66.90 | +0.24% | 915,793 |
| 2025-09-03 | 66.23 | 66.75 | 65.96 | 66.74 | +0.71% | 853,542 |
| 2025-09-02 | 66.73 | 66.94 | 65.71 | 66.27 | -1.24% | 1,062,897 |
| 2025-08-29 | 66.55 | 67.11 | 66.49 | 67.10 | +0.93% | 850,711 |
| 2025-08-28 | 66.80 | 66.80 | 66.07 | 66.48 | -0.54% | 749,247 |
| 2025-08-27 | 66.14 | 67.13 | 66.09 | 66.84 | +1.38% | 1,078,750 |
| 2025-08-26 | 65.89 | 66.25 | 65.64 | 65.93 | +0.11% | 2,079,957 |
| 2025-08-25 | 66.03 | 66.52 | 65.86 | 65.86 | -0.38% | 1,610,023 |
| 2025-08-22 | 66.77 | 67.40 | 66.02 | 66.11 | -0.62% | 1,446,062 |
| 2025-08-21 | 66.33 | 66.76 | 66.16 | 66.52 | -0.15% | 657,150 |
| 2025-08-20 | 65.91 | 66.80 | 65.67 | 66.62 | +1.60% | 1,147,335 |
| 2025-08-19 | 64.89 | 66.03 | 64.68 | 65.57 | +1.41% | 1,737,505 |
| 2025-08-18 | 65.15 | 65.41 | 64.60 | 64.66 | -0.72% | 1,061,007 |
| 2025-08-15 | 65.33 | 65.38 | 64.91 | 65.13 | -0.08% | 1,301,322 |
| 2025-08-14 | 65.49 | 65.58 | 64.91 | 65.18 | -0.84% | 827,726 |
| 2025-08-13 | 65.56 | 65.75 | 64.91 | 65.73 | +0.41% | 1,137,670 |
| 2025-08-12 | 65.87 | 65.89 | 64.58 | 65.46 | -0.21% | 906,187 |
| 2025-08-11 | 65.82 | 66.10 | 65.36 | 65.60 | -0.43% | 893,918 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.81%). Worst month: Sep (-4.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is W P Carey Inc's (WPC) latest close?
71.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is WPC's 52-week high and low?
77.22 high and 63.08 low over the trailing 52 weeks, as of 2026-08-07.
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 -4.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.