W P Carey Inc Historical Data - WPY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

W P Carey Inc (WPY)

50.88

-0.54

(-1.05%)

Closed 02 July 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.96	-1.85185185185	51.84	52.38	50.58	929	51.64575059	DE
4	-1.4	-2.6778882938	52.28	53.46	50.58	1471	52.02998505	DE
12	-0.3	-0.586166471278	51.18	55.78	49.92	1361	52.1354023	DE
26	-8.1	-13.7334689725	58.98	61.68	49.92	1318	53.06488304	DE
52	-9.46	-15.6778256546	60.34	61.68	48.81	1685	53.45829427	DE
156	-9.46	-15.6778256546	60.34	61.68	48.81	1685	53.45829427	DE
260	-9.46	-15.6778256546	60.34	61.68	48.81	1685	53.45829427	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719865620	50.9	-0.12	-0.24	51.54	51.74	50.58	3778
1719606420	51.02	-0.84	-1.62	51.56	52.2	50.98	831
1719520020	51.86	0.48	0.93	51.58	51.86	51.32	1025
1719433620	51.38	-0.26	-0.50	51.78	51.96	51.38	433
1719347160	51.64	-0.44	-0.84	52.38	52.38	51.56	1379
1719260820	52.08	0.08	0.15	51.84	52.34	51.7	975
1719001620	52	0.16	0.31	52.18	52.64	51.74	645
1718915160	51.84	0.56	1.09	51.86	52.08	51.2	1632
1718828820	51.28	-0.12	-0.23	51.5	51.8	51.22	624
1718742360	51.4	-0.34	-0.66	51.56	52.02	51.4	773
1718656020	51.74	-0.58	-1.11	52.36	52.8	51.66	2326
1718396820	52.32	0.22	0.42	52.34	52.78	51.74	462
1718310420	52.1	0.64	1.24	51.68	52.1	51.64	445
1718224020	51.46	-0.02	-0.04	51.68	52.14	51.4	2033
1718137620	51.48	-0.76	-1.45	51.76	52.18	51.48	841
1718051220	52.24	0.06	0.11	52.12	52.48	51.48	1085
1717792020	52.18	-0.86	-1.62	53.14	53.46	52.12	4098
1717705620	53.04	0.54	1.03	52.02	53.04	51.9	1872
1717619220	52.5	-0.16	-0.30	52.92	53.14	52.3	1280
1717532820	52.66	1	1.94	51.74	52.76	51.26	4330
1717446420	51.66	-0.06	-0.12	52.28	52.76	51.66	2335
1717187220	51.72	0.2	0.39	51.56	52.08	51.5	911
1717100820	51.52	0.32	0.63	51.32	51.9	51.02	312
1717014420	51.2	-0.52	-1.01	51.76	52	51.2	1703
1716928020	51.72	-0.9	-1.71	52.48	52.5	51.5	2906
1716841560	52.62	0.32	0.61	52.72	52.72	52.02	1181
1716582420	52.3	-0.76	-1.43	52.9	53.28	52.3	1665
1716496020	53.06	-1.68	-3.07	54.88	54.88	53	1185
1716409620	54.74	-0.72	-1.30	55.2	55.28	54.66	1090
1716323160	55.46	0.26	0.47	55	55.78	55	967
1716236760	55.2	0	0.00	55.02	55.58	55.02	780
1715977620	55.2	0.28	0.51	55.1	55.38	54.84	333
1715891220	54.92	0	0.00	54.88	54.96	54.46	1570
1715804820	54.92	-0.02	-0.04	55.12	55.56	54.86	1178
1715718420	54.94	0.84	1.55	54.5	55	54.5	331
1715631960	54.1	-0.12	-0.22	54.48	54.62	53.8	1043
1715372820	54.22	0.82	1.54	53.64	54.22	53.52	1061
1715286420	53.4	0.46	0.87	53.1	53.4	52.58	576
1715200020	52.94	-1.04	-1.93	54	54.04	52.72	610
1715113620	53.98	0.54	1.01	53.64	54.1	53.28	901
1715027220	53.44	1.1	2.10	52.98	53.54	52.56	1883
1714768020	52.34	0.06	0.11	52.64	52.9	52.2	489
1714681560	52.28	0.62	1.20	51.38	52.4	51.32	2088
1714508820	51.66	-0.34	-0.65	51.98	52.28	51.66	1079
1714422420	52	0.2	0.39	51.68	52.48	51.26	228
1714163220	51.8	-0.76	-1.45	52	52.38	51.8	463
1714076820	52.56	-0.24	-0.45	52.28	52.62	51.9	435
1713990420	52.8	-0.06	-0.11	52.88	52.88	52.4	628
1713903960	52.86	0.26	0.49	53.08	53.24	52.42	747
1713817560	52.6	0.38	0.73	52.58	53.34	52.56	625
1713558420	52.22	1.16	2.27	51.4	52.48	51.2	2109
1713472020	51.06	0.64	1.27	50.38	51.06	49.97	865
1713385620	50.42	0.46	0.92	50	50.64	50	1644
1713299220	49.96	-0.82	-1.61	50.78	51.38	49.92	8194
1713212820	50.78	-0.82	-1.59	51.98	51.98	50.78	1367
1712953620	51.6	-0.68	-1.30	52.1	52.4	51.6	1683
1712867220	52.28	0.36	0.69	51.82	52.52	51.48	645
1712780760	51.92	-1.08	-2.04	53.38	53.38	51.48	1556
1712694360	53	1.42	2.75	51.28	53	51.28	1605
1712607960	51.58	0.46	0.90	51.18	51.7	50.7	2241
1712348820	51.12	0.18	0.35	50.96	51.22	50.58	1581
1712262360	50.94	0.04	0.08	50.88	51.36	50.52	2589
1712175960	50.9	-0.42	-0.82	50.88	51.48	50.72	3527
1712089560	51.32	-1.3	-2.47	52.48	53.2	51.08	2739

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