W. P. Carey Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	77.800	77.800	75.910	76.420	75.313	587
2026-07-24	74.250	76.650	74.250	76.220	75.116	258
2026-07-23	75.870	76.050	74.840	75.120	74.032	840
2026-07-22	75.020	76.540	75.020	75.340	74.249	142
2026-07-21	75.990	76.060	74.660	75.230	74.141	86
2026-07-20	76.330	76.330	74.470	75.510	74.417	123
2026-07-17	74.100	76.530	74.100	75.340	74.249	102
2026-07-16	73.000	74.490	71.530	74.390	73.313	133
2026-07-15	72.500	72.880	71.110	72.430	71.381	571
2026-07-14	70.950	72.980	70.950	71.940	70.898	71
2026-07-13	70.600	72.720	70.600	72.380	71.332	178
2026-07-10	70.200	71.790	70.200	71.430	70.396	301
2026-07-09	71.600	71.600	70.440	70.970	69.942	372
2026-07-08	71.410	71.790	69.830	71.030	70.001	56
2026-07-07	71.500	72.360	70.020	71.600	70.563	188
2026-07-06	70.330	72.050	70.330	70.700	69.676	346
2026-07-02	70.610	72.370	70.610	71.170	70.139	99
2026-07-01	71.100	72.620	70.500	71.400	70.366	204
2026-06-30	72.100	73.900	71.530	72.240	71.194	186
2026-06-29	73.570	74.380	72.860	73.120	71.135	231
2026-06-26	73.600	74.480	73.100	74.130	72.117	335
2026-06-25	72.100	73.730	71.980	72.520	70.551	158
2026-06-24	73.590	73.670	71.930	72.630	70.658	68
2026-06-23	72.590	72.680	71.430	72.670	70.697	264
2026-06-22	70.900	72.600	70.732	71.560	69.617	291
2026-06-18	72.000	73.770	71.340	71.550	69.607	332
2026-06-17	74.400	75.990	72.185	72.230	70.269	489
2026-06-16	77.400	77.400	75.470	75.720	73.664	170
2026-06-15	76.800	77.500	76.000	76.000	73.937	189
2026-06-12	74.800	77.000	74.800	76.780	74.695	153
2026-06-11	76.420	76.930	75.440	76.450	74.374	167
2026-06-10	74.800	76.650	74.800	76.000	73.937	281
2026-06-09	72.750	75.690	72.750	75.490	73.440	203
2026-06-08	76.000	76.000	73.640	73.780	71.777	368
2026-06-05	74.400	74.950	72.600	74.840	72.808	97
2026-06-04	74.200	75.000	72.970	73.660	71.660	102
2026-06-03	73.490	74.040	72.470	73.740	71.738	195
2026-06-02	72.000	74.140	72.000	73.880	71.874	229
2026-06-01	75.000	75.000	72.780	72.780	70.804	451
2026-05-29	74.700	74.780	73.510	74.310	72.292	530
2026-05-28	75.490	75.490	73.500	74.490	72.468	112
2026-05-27	74.000	75.100	74.000	74.450	72.429	84
2026-05-26	74.480	75.230	73.800	74.710	72.682	236
2026-05-22	76.000	76.000	74.050	74.560	72.536	129
2026-05-21	75.960	75.960	74.200	74.850	72.818	294
2026-05-20	75.000	75.300	73.560	74.750	72.721	365
2026-05-19	73.170	74.840	73.060	74.390	72.370	146
2026-05-18	72.690	74.150	71.430	73.880	71.874	1,203
2026-05-15	73.100	74.930	72.020	73.120	71.135	126
2026-05-14	73.590	75.000	73.390	73.790	71.787	217
2026-05-13	75.000	75.000	73.900	74.180	72.166	133
2026-05-12	74.490	74.990	72.680	74.550	72.526	492
2026-05-11	74.840	75.690	73.100	74.006	71.996	408
2026-05-08	74.250	74.670	73.260	74.490	72.468	233
2026-05-07	73.870	73.870	72.610	73.340	71.349	538
2026-05-06	72.820	74.650	72.820	74.120	72.108	222
2026-05-05	74.650	74.650	72.110	73.140	71.154	143
2026-05-01	73.600	73.600	72.260	72.420	70.454	117
2026-04-30	73.050	73.420	71.170	72.970	70.989	297
2026-04-29	72.750	74.740	71.200	72.770	70.794	342

← NewerPage 2 of 21 · 1,224 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.