W. P. Carey Inc. REIT (WPC)

64.46Last Price

-0.27 (-0.42%)Change

W.P. Carey & Company LLC is a leading global net lease real estate investment trust (REIT) that specializes in acquiring and managing commercial properties across a diverse range of industrial, office, retail, and other sectors

The company primarily focuses on long-term, single-tenant properties that are leased to reputable businesses, providing a stable income stream through long-term lease agreements. With a strategy centered around investment-grade tenants, W.P. Carey develops a robust portfolio that emphasizes both financial stability and geographical diversification, catering to the needs of companies looking for reliable real estate solutions while delivering value to its investors.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	64.21	64.87	63.83	64.73	1,294,695	64.73
2/28/2025	64.26	64.60	63.25	64.21	1,688,748	64.21
2/27/2025	64.14	64.68	63.73	64.21	1,301,744	64.21
2/26/2025	64.16	64.42	63.57	64.32	1,686,027	64.32
2/25/2025	63.00	64.63	63.00	64.32	2,018,837	64.32
2/24/2025	61.58	63.17	61.44	62.73	1,167,976	62.73
2/21/2025	61.09	62.07	61.09	61.64	2,360,518	61.64
2/20/2025	60.42	61.22	60.30	61.20	896,114	61.20
2/19/2025	60.26	60.82	60.17	60.42	1,181,594	60.42
2/18/2025	59.41	61.13	59.29	60.39	1,664,080	60.39
2/14/2025	59.01	59.34	58.49	58.69	1,337,566	58.69
2/13/2025	57.48	58.95	57.17	58.87	1,484,070	58.87
2/12/2025	55.06	57.87	55.06	57.70	2,305,128	57.70
2/11/2025	55.40	56.18	55.01	56.14	1,152,651	56.14
2/10/2025	56.01	56.13	55.45	55.73	641,562	55.73
2/07/2025	56.13	56.42	55.77	56.07	639,070	56.07
2/06/2025	56.09	56.28	55.54	56.10	728,817	56.10
2/05/2025	55.72	56.28	55.26	55.95	657,128	55.95
2/04/2025	55.25	55.47	54.69	55.17	666,400	55.17
2/03/2025	55.08	55.87	54.69	55.43	781,924	55.43
1/31/2025	55.38	56.26	55.34	55.91	1,002,486	55.91
1/30/2025	55.37	56.18	55.01	55.67	782,554	55.67
1/29/2025	55.68	55.80	54.53	54.70	643,364	54.70
1/28/2025	56.51	56.87	55.54	55.66	643,987	55.66
1/27/2025	55.70	57.07	55.60	56.97	753,736	56.97
1/24/2025	54.63	55.36	54.53	55.26	797,584	55.26
1/23/2025	55.08	55.30	53.93	54.79	1,218,271	54.79
1/22/2025	56.46	56.67	55.03	55.16	1,103,712	55.16
1/21/2025	55.87	56.97	55.82	56.87	921,087	56.87
1/17/2025	55.50	56.12	55.16	55.79	846,298	55.79
1/16/2025	54.30	55.58	54.17	55.54	547,913	55.54
1/15/2025	55.45	56.17	54.27	54.27	917,248	54.27
1/14/2025	53.68	54.43	53.56	54.23	1,042,180	54.23
1/13/2025	53.90	53.94	52.91	53.50	1,487,444	53.50
1/10/2025	54.10	54.25	53.62	53.88	1,445,340	53.88
1/08/2025	55.00	55.30	54.54	54.78	1,005,453	54.78
1/07/2025	55.23	55.92	54.91	54.99	1,242,425	54.99
1/06/2025	54.82	55.45	54.41	54.93	1,141,247	54.93
1/03/2025	54.24	54.88	54.15	54.85	930,754	54.85
1/02/2025	54.35	54.80	53.95	54.29	1,414,497	54.29
12/31/2024	54.60	0.00	54.60	54.48	0	54.48
12/30/2024	54.40	54.70	53.70	54.60	1,023,230	53.72
12/27/2024	54.66	55.14	54.43	54.51	973,587	53.63
12/26/2024	54.75	55.43	54.62	54.83	865,752	53.95
12/24/2024	54.45	55.11	54.26	55.08	372,471	54.19
12/23/2024	54.10	54.63	53.92	54.53	921,445	53.65
12/20/2024	53.65	54.97	53.62	54.25	3,613,665	53.38
12/19/2024	54.26	54.99	53.90	53.90	972,666	53.03
12/18/2024	56.31	56.41	54.19	54.21	1,442,601	53.34
12/17/2024	56.23	57.13	56.10	56.36	1,305,089	55.45
12/16/2024	56.86	57.40	56.65	56.72	1,317,709	55.81
12/13/2024	55.74	57.04	55.70	57.02	1,204,345	56.10
12/12/2024	55.36	56.41	55.34	55.85	1,365,849	54.95
12/11/2024	55.75	55.93	55.17	55.54	1,233,006	54.64
12/10/2024	56.55	56.60	55.46	55.83	1,119,889	54.93
12/09/2024	55.81	57.14	55.80	56.51	1,123,823	55.60
12/06/2024	56.43	56.49	55.67	55.90	1,052,276	55.00
12/05/2024	55.74	56.02	55.33	55.87	1,297,205	54.97