W P Carey Inc Historical Data - WPY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
W P Carey Inc (WPY)
W P Carey Inc (WPY) Historical

W P Carey Inc (WPY)

56.14

0.00

(0.00%)

Closed February 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.32	4.31066518023	53.82	56.48	53.26	2498	55.16619966	DE
4	2.16	4.00148203038	53.98	56.48	52.02	1562	54.26822478	DE
12	1.54	2.82051282051	54.6	56.48	51.04	1985	53.31675691	DE
26	4.1	7.87855495772	52.04	57.98	50.32	1635	53.66905914	DE
52	2.66	4.97382198953	53.48	57.98	49.92	1611	52.93032867	DE
156	-4.2	-6.96055684455	60.34	61.68	48.81	1698	53.40787609	DE
260	-4.2	-6.96055684455	60.34	61.68	48.81	1698	53.40787609	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	56.38	0.44	0.79	56.28	56.38	55.68	607
1739568420	55.94	-0.26	-0.46	56.48	56.48	55.74	709
1739482020	56.2	1.36	2.48	55.14	56.2	55.14	3065
1739395620	54.84	0.84	1.56	53.26	55.64	53.26	5957
1739309220	54	-0.02	-0.04	53.82	54.18	53.48	2153
1739222820	54.02	-0.28	-0.52	54.2	54.48	53.74	3400
1738963620	54.3	0.2	0.37	54.22	54.3	53.68	346
1738877220	54.1	0.1	0.19	54	54.46	53.58	941
1738790820	54	0.8	1.50	53.18	54.1	52.74	923
1738704420	53.2	-0.78	-1.44	53.52	53.84	53.04	1161
1738618020	53.98	0.08	0.15	54	54.42	53.38	1826
1738358820	53.9	0.46	0.86	53.78	53.92	53.38	310
1738272420	53.44	0.68	1.29	52.86	53.76	52.14	1584
1738186020	52.76	-0.54	-1.01	53.6	53.92	52.58	1231
1738099620	53.3	-1.14	-2.09	54.12	54.82	53.3	929
1738013220	54.44	1.9	3.62	52.66	54.44	52.22	2026
1737754020	52.54	-0.08	-0.15	52.02	52.72	52.02	758
1737667620	52.62	-0.38	-0.72	53.28	53.38	52.02	1582
1737581220	53	-1.46	-2.68	54.88	54.88	53	541
1737494820	54.46	0.48	0.89	53.98	54.5	53.7	1181
1737408420	53.98	-0.22	-0.41	54.38	54.38	53.54	1071
1737149220	54.2	0.94	1.76	54.18	54.62	53.78	1504
1737062820	53.26	0.4	0.76	52.7	53.28	52.54	771
1736976420	52.86	-0.02	-0.04	52.78	53.48	52.52	1701
1736890020	52.88	0.52	0.99	51.98	52.88	51.98	1002
1736803620	52.36	-0.48	-0.91	52.82	52.82	51.98	5016
1736544420	52.84	-0.06	-0.11	52.92	52.94	52.4	2480
1736458020	52.9	-0.02	-0.04	53.02	53.38	52.9	763
1736371620	52.92	-0.22	-0.41	53.38	53.84	52.92	1320
1736285220	53.14	0.16	0.30	52.8	53.78	52.8	2716
1736198820	52.98	-0.3	-0.56	53.44	53.44	52.74	931
1735939620	53.28	0.38	0.72	53.18	53.3	52.6	1040
1735853220	52.9	0.4	0.76	52.06	53.4	52	3029
1735594020	52.5	0.1	0.19	52.38	53.02	51.96	2102
1735334820	52.4	-0.04	-0.08	52.36	53.32	52.18	6844
1734989220	52.44	0.38	0.73	51.5	52.44	51.5	4502
1734730020	52.06	0.32	0.62	51.86	52.68	51.04	3315
1734643620	51.74	-0.66	-1.26	52.78	53.06	51.74	6080
1734557220	52.4	-1.26	-2.35	53.66	53.98	52.4	1861
1734470820	53.66	-0.34	-0.63	54.06	54.38	53.42	790
1734384420	54	-0.2	-0.37	54.02	54.48	54	1003
1734125220	54.2	0.82	1.54	53.24	54.3	53.2	1230
1734038820	53.38	0.48	0.91	52.62	53.78	52.42	742
1733952420	52.9	-0.44	-0.82	52.86	52.94	52.72	2047
1733866020	53.34	-0.44	-0.82	53.32	53.88	53.22	460
1733779620	53.78	0.84	1.59	52.98	53.94	52.56	6307
1733520420	52.94	0	0.00	52.56	53.54	52.56	874
1733434020	52.94	0.02	0.04	53.28	53.28	52.46	1171
1733347620	52.92	-0.28	-0.53	52.98	53.36	52.8	3891
1733261220	53.2	-0.12	-0.23	53.54	53.54	52.94	2814
1733174820	53.32	-0.68	-1.26	54.48	54.48	53.12	4119
1732915620	54	-0.36	-0.66	54.78	54.96	54	1128
1732829220	54.36	-0.3	-0.55	54.88	54.9	54.34	355
1732742820	54.66	0.5	0.92	54.28	55.28	53.72	1320
1732656420	54.16	-0.82	-1.49	54.6	55.02	53.68	1620
1732570020	54.98	0.24	0.44	54.52	55.38	54.5	2190
1732310820	54.74	0.52	0.96	54.58	55.14	54.34	1983
1732224420	54.22	0.56	1.04	53.88	54.44	53.6	1046
1732138020	53.66	-0.04	-0.07	53.5	53.98	53	956
1732051620	53.7	0.58	1.09	53.38	53.72	52.72	605
1731965220	53.12	0.14	0.26	52.7	53.12	52.46	583

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions