W. P. Carey Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 65.200 | 65.200 | 63.110 | 63.120 | 63.120 | 2,476 |
| 2026-10-20 | 64.270 | 64.830 | 63.500 | 63.770 | 63.770 | 399 |
| 2026-10-19 | 66.000 | 66.000 | 63.741 | 63.741 | 63.741 | 746 |
| 2026-10-16 | 65.090 | 65.180 | 64.450 | 64.910 | 64.910 | 311 |
| 2026-10-15 | 64.160 | 65.470 | 64.160 | 64.690 | 64.690 | 1,452 |
| 2026-10-14 | 64.360 | 64.360 | 63.060 | 63.680 | 63.680 | 1,234 |
| 2026-10-13 | 65.220 | 65.220 | 63.310 | 63.700 | 63.700 | 179 |
| 2026-10-12 | 63.810 | 64.180 | 62.670 | 64.100 | 64.100 | 135 |
| 2026-10-09 | 63.760 | 64.540 | 62.500 | 63.260 | 63.260 | 1,372 |
| 2026-10-08 | 62.510 | 63.400 | 62.280 | 63.230 | 63.230 | 1,076 |
| 2026-10-07 | 64.580 | 64.580 | 63.000 | 63.040 | 63.040 | 778 |
| 2026-10-06 | 66.000 | 66.000 | 63.900 | 64.150 | 64.150 | 239 |
| 2026-10-05 | 64.240 | 65.000 | 63.890 | 64.670 | 64.670 | 500 |
| 2026-10-02 | 63.500 | 64.790 | 63.500 | 64.470 | 64.470 | 283 |
| 2026-10-01 | 65.400 | 65.560 | 63.650 | 63.900 | 63.900 | 1,467 |
| 2026-09-30 | 64.720 | 66.000 | 64.390 | 65.240 | 65.240 | 1,299 |
| 2026-09-29 | 66.000 | 66.090 | 64.890 | 65.600 | 64.650 | 161 |
| 2026-09-28 | 65.900 | 67.280 | 65.670 | 65.900 | 64.945 | 461 |
| 2026-09-25 | 66.590 | 66.600 | 65.390 | 66.040 | 65.084 | 144 |
| 2026-09-24 | 66.880 | 66.970 | 65.260 | 65.904 | 64.950 | 404 |
| 2026-09-23 | 67.570 | 67.570 | 65.790 | 66.750 | 65.783 | 362 |
| 2026-09-22 | 65.660 | 67.220 | 65.660 | 67.020 | 66.049 | 742 |
| 2026-09-21 | 66.000 | 67.250 | 65.990 | 66.410 | 65.448 | 295 |
| 2026-09-18 | 66.840 | 67.790 | 66.200 | 66.900 | 65.931 | 501 |
| 2026-09-17 | 66.430 | 67.240 | 66.260 | 66.690 | 65.724 | 560 |
| 2026-09-16 | 68.840 | 69.000 | 67.190 | 67.340 | 66.365 | 498 |
| 2026-09-15 | 69.770 | 69.770 | 68.190 | 68.660 | 67.666 | 761 |
| 2026-09-14 | 69.650 | 69.940 | 68.700 | 69.000 | 68.001 | 1,526 |
| 2026-09-11 | 70.070 | 70.380 | 68.989 | 69.080 | 68.080 | 452 |
| 2026-09-10 | 70.340 | 70.900 | 69.470 | 69.520 | 68.513 | 427 |
| 2026-09-09 | 70.230 | 70.950 | 69.540 | 69.680 | 68.671 | 879 |
| 2026-09-08 | 71.300 | 71.300 | 70.000 | 70.450 | 69.430 | 379 |
| 2026-09-04 | 71.000 | 71.140 | 70.260 | 70.640 | 69.617 | 195 |
| 2026-09-03 | 69.980 | 71.300 | 69.980 | 70.520 | 69.499 | 219 |
| 2026-09-02 | 70.040 | 70.700 | 69.500 | 70.360 | 69.341 | 321 |
| 2026-09-01 | 69.500 | 70.560 | 69.500 | 69.920 | 68.907 | 164 |
| 2026-08-28 | 70.050 | 71.580 | 70.050 | 70.560 | 69.538 | 4,323 |
| 2026-08-27 | 72.270 | 72.270 | 70.250 | 70.640 | 69.617 | 694 |
| 2026-08-26 | 71.520 | 72.760 | 71.260 | 71.260 | 70.228 | 116 |
| 2026-08-25 | 71.250 | 72.500 | 71.240 | 71.660 | 70.622 | 564 |
| 2026-08-24 | 70.870 | 72.250 | 70.750 | 71.540 | 70.504 | 4,533 |
| 2026-08-21 | 72.055 | 73.160 | 70.950 | 71.250 | 70.218 | 178 |
| 2026-08-20 | 70.860 | 72.360 | 70.860 | 72.360 | 71.312 | 382 |
| 2026-08-19 | 70.860 | 72.100 | 70.860 | 71.700 | 70.662 | 274 |
| 2026-08-18 | 70.860 | 72.530 | 70.860 | 71.316 | 70.283 | 139 |
| 2026-08-17 | 71.150 | 72.120 | 71.015 | 71.360 | 70.327 | 132 |
| 2026-08-14 | 71.020 | 71.960 | 71.020 | 71.740 | 70.701 | 481 |
| 2026-08-13 | 70.000 | 71.560 | 70.000 | 71.360 | 70.327 | 452 |
| 2026-08-12 | 69.600 | 70.900 | 69.510 | 70.740 | 69.716 | 103 |
| 2026-08-11 | 69.610 | 71.280 | 69.610 | 70.750 | 69.725 | 127 |
| 2026-08-10 | 72.900 | 72.900 | 70.180 | 70.540 | 69.519 | 524 |
| 2026-08-07 | 71.360 | 72.920 | 71.060 | 71.920 | 70.879 | 456 |
| 2026-08-06 | 73.400 | 73.400 | 71.850 | 72.140 | 71.095 | 202 |
| 2026-08-05 | 72.600 | 73.300 | 71.200 | 71.640 | 70.603 | 197 |
| 2026-08-04 | 72.000 | 72.790 | 71.310 | 72.460 | 71.411 | 228 |
| 2026-08-03 | 73.650 | 74.400 | 72.540 | 72.620 | 71.568 | 1,323 |
| 2026-07-31 | 74.500 | 74.500 | 72.800 | 73.553 | 72.488 | 206 |
| 2026-07-30 | 74.500 | 75.570 | 72.600 | 73.210 | 72.150 | 306 |
| 2026-07-29 | 76.160 | 77.800 | 74.100 | 74.100 | 73.027 | 2,467 |
| 2026-07-28 | 77.800 | 77.800 | 74.400 | 76.320 | 75.215 | 168 |
Page 1 of 2 · 64 trading daysOlder →
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.