W. P. Carey Inc. REIT (WPC)

55.91Last Price

+0.24 (0.43%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	55.38	56.26	55.34	55.91	1,002,485	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	53.43	53.44	1,118,555	52.58
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
12/04/2024	55.62	55.97	55.41	55.74	1,332,819	54.84
12/03/2024	56.02	56.31	55.47	55.81	1,158,425	54.91
12/02/2024	57.00	57.04	55.76	56.02	1,093,670	55.12
11/29/2024	57.55	57.99	56.95	57.06	762,731	56.14
11/27/2024	57.25	58.30	57.25	57.51	885,378	56.58
11/26/2024	57.20	57.25	56.31	56.84	939,037	55.92
11/25/2024	57.10	58.03	57.05	57.54	2,140,151	56.61
11/22/2024	57.10	57.55	56.85	57.10	889,719	56.18
11/21/2024	56.50	57.02	56.36	56.85	727,068	55.93
11/20/2024	56.22	56.98	55.63	56.59	746,788	55.68
11/19/2024	56.10	56.84	55.73	56.48	846,586	55.57
11/18/2024	55.50	56.28	55.39	56.23	1,023,801	55.32
11/15/2024	54.65	56.03	54.54	55.77	1,704,410	54.87
11/14/2024	55.51	55.64	54.75	54.85	962,519	53.97
11/13/2024	55.60	56.09	55.31	55.41	755,503	54.52
11/12/2024	55.43	55.93	55.12	55.23	963,409	54.34
11/11/2024	56.85	57.10	55.63	55.73	1,280,235	54.83
11/08/2024	55.59	56.91	55.54	56.73	1,116,366	55.82
11/07/2024	55.58	55.78	55.19	55.70	1,152,238	54.80
11/06/2024	56.10	56.16	54.51	55.41	1,539,767	54.52
11/05/2024	55.16	55.93	54.88	55.78	1,418,352	54.88
11/04/2024	55.40	55.91	55.11	55.34	1,020,388	54.45
11/01/2024	55.98	56.61	54.98	55.12	1,583,849	54.23