Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

W. P. Carey Inc. (0LS8) Historical Prices

0 Followers
GB:0LS8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202666.1066.1064.3464.5864.58-1.70%2,4952.90
Nov 10, 202665.5866.5564.9565.7065.70+0.97%9841.15
Nov 09, 202666.5066.5064.9066.1666.16+1.67%3940.46
Nov 06, 202665.2865.4063.6265.0765.07+0.46%3840.45
Nov 05, 202666.5566.5564.6364.7764.77-0.92%1,0491.25
Nov 04, 202665.1566.0064.6565.3765.37+1.41%2380.28
Nov 03, 202665.1565.1563.8164.4664.46-0.16%11,45017.32
Nov 02, 202664.9364.9363.5364.5764.57+0.29%1,9603.10
Oct 30, 202664.4065.5064.2064.3864.38-0.09%2370.37
Oct 29, 202663.5564.4463.1764.4464.44+3.15%3140.48
Oct 28, 202663.8563.8562.1962.4762.47-1.75%5470.85
Oct 27, 202663.6064.5463.4963.5863.58-0.93%6531.02
Oct 26, 202664.5364.6963.6064.1864.18+1.07%3090.46
Oct 23, 202665.4965.4963.4663.5063.50-1.26%6260.94
Oct 22, 202662.9164.3162.5064.3164.31+1.89%1,7152.65
Oct 21, 202665.2065.2063.1163.1263.12-1.02%2,5534.18
Oct 20, 202664.2764.8363.5063.7763.77+0.05%4160.67
Oct 19, 202666.0066.0063.7463.7463.74-1.80%7711.27
Oct 16, 202665.0965.1864.4564.9164.91+0.34%3410.57
Oct 15, 202664.1665.4764.1664.6964.69+1.59%6721.13
Oct 14, 202664.3664.3663.0663.6863.68-0.03%3900.66
Oct 13, 202665.2265.2263.3163.7063.70-0.62%1990.34
Oct 12, 202663.8164.1862.6764.1064.10+1.33%1550.26
Oct 09, 202663.7664.5462.5063.2663.26+0.05%2400.40
Oct 08, 202662.5163.4062.2863.2363.23+0.30%1,1011.90
Oct 07, 202664.5864.5863.0063.0463.04-1.73%1,1141.97
Oct 06, 202666.0066.0063.9064.1564.15-0.80%2600.46
Oct 05, 202664.2465.0063.8964.6764.67+0.31%5260.94
Oct 02, 202663.5064.7963.5064.4764.47+0.89%2830.51
Oct 01, 202665.4065.5663.6563.9063.90-2.05%1,4672.71
Sep 30, 202664.7266.0064.3965.2465.24-0.55%1,2992.50
Sep 29, 202666.0066.0964.8965.6065.60+1.00%1610.31
Sep 28, 202665.9067.2865.6765.9064.95-0.21%4610.90
Sep 25, 202666.5966.6065.3966.0465.09+0.20%1440.28
Sep 24, 202666.8866.9765.2665.9064.95-1.27%4040.79
Sep 23, 202667.5767.5765.7966.7565.79-0.40%3620.71
Sep 22, 202665.6667.2265.6667.0266.05+0.92%7421.48
Sep 21, 202666.0067.2565.9966.4165.45-0.73%2950.59
Sep 18, 202666.8467.7966.2066.9065.94+0.31%5011.01
Sep 17, 202666.4367.2466.2666.6965.73-0.97%5601.14
Sep 16, 202668.8469.0067.1967.3466.37-1.92%4981.03
Sep 15, 202669.7769.7768.1968.6667.67-0.49%7611.60
Sep 14, 202669.6569.9468.7069.0068.01-0.12%1,5263.32
Sep 11, 202670.0770.3868.9969.0868.08-0.63%4520.99
Sep 10, 202670.3470.9069.4769.5268.52-0.23%4270.94
Sep 09, 202670.2370.9569.5469.6868.68-1.09%8792.00
Sep 08, 202671.3071.3070.0070.4569.43-0.27%3790.87
Sep 07, 202670.6471.1470.2670.6469.620.00%00.00
Sep 04, 202671.0071.1470.2670.6469.62+0.17%1950.44
Sep 03, 202669.9871.3069.9870.5269.50+0.23%2190.49