Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

W.P. Carey & Company Llc (NY: WPC )

56.08 +0.48 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 55.61 55.67 55.26 55.60 859,361 -0.50(-0.89%)
May 28, 2024 57.00 57.35 55.92 56.10 1,356,715 -0.68(-1.20%)
May 24, 2024 57.77 57.81 56.57 56.78 1,130,107 -0.55(-0.96%)
May 23, 2024 59.00 59.06 57.22 57.33 983,255 -1.84(-3.11%)
May 22, 2024 59.77 59.92 59.07 59.17 892,767 -0.82(-1.37%)
May 21, 2024 59.99 60.52 59.85 59.99 736,230 -0.12(-0.20%)
May 20, 2024 59.97 60.33 59.73 60.11 782,832 +0.00(+0.00%)
May 17, 2024 59.56 60.20 59.17 60.11 738,044 +0.55(+0.92%)
May 16, 2024 59.47 59.79 59.26 59.56 1,003,001 +0.09(+0.15%)
May 15, 2024 60.00 60.04 59.45 59.47 1,095,429 +0.12(+0.20%)
May 14, 2024 59.18 59.45 58.88 59.35 856,402 +0.68(+1.16%)
May 13, 2024 58.84 58.84 58.18 58.67 999,828 +0.28(+0.48%)
May 10, 2024 57.98 58.46 57.66 58.39 723,311 +0.54(+0.93%)
May 09, 2024 57.21 57.93 56.91 57.85 753,367 +1.06(+1.87%)
May 08, 2024 57.51 57.52 56.48 56.79 866,832 -0.98(-1.70%)
May 07, 2024 57.99 58.35 57.66 57.77 1,485,928 +0.14(+0.24%)
May 06, 2024 57.02 57.71 56.81 57.63 1,475,721 +0.95(+1.68%)
May 03, 2024 56.87 57.32 56.11 56.68 1,392,562 +0.76(+1.36%)
May 02, 2024 55.36 56.34 55.02 55.92 1,786,932 +1.29(+2.36%)
May 01, 2024 54.05 55.64 53.38 54.63 1,789,697 -0.21(-0.38%)
Apr 30, 2024 55.22 55.74 54.79 54.84 1,196,309 -0.86(-1.54%)
Apr 29, 2024 55.09 56.15 55.09 55.70 1,151,008 +0.67(+1.22%)
Apr 26, 2024 56.13 56.58 54.99 55.03 1,167,421 -0.95(-1.70%)
Apr 25, 2024 56.13 56.56 55.52 55.98 1,057,106 -0.48(-0.85%)
Apr 24, 2024 55.94 56.65 55.71 56.46 695,338 +0.15(+0.27%)
Apr 23, 2024 55.98 56.93 55.98 56.31 691,782 +0.09(+0.16%)
Apr 22, 2024 56.01 56.50 55.68 56.22 1,221,276 +0.01(+0.02%)
Apr 19, 2024 54.77 56.20 54.74 56.21 1,277,323 +1.56(+2.85%)
Apr 18, 2024 53.81 54.71 53.49 54.65 1,189,933 +1.14(+2.13%)
Apr 17, 2024 53.53 54.05 53.38 53.51 1,080,301 +0.19(+0.36%)
Apr 16, 2024 53.80 53.92 53.09 53.32 1,279,852 -0.69(-1.28%)
Apr 15, 2024 54.96 55.61 53.79 54.01 1,246,012 -0.96(-1.75%)
Apr 12, 2024 55.61 55.84 54.95 54.97 1,151,211 -0.61(-1.10%)
Apr 11, 2024 56.19 56.27 55.51 55.58 1,385,668 -0.08(-0.14%)
Apr 10, 2024 56.31 56.66 55.19 55.66 1,325,155 -2.10(-3.64%)
Apr 09, 2024 56.01 57.77 56.01 57.76 1,160,216 +1.76(+3.14%)
Apr 08, 2024 55.37 56.06 55.18 56.00 725,702 +0.73(+1.32%)
Apr 05, 2024 54.81 55.39 54.53 55.27 757,239 +0.17(+0.31%)
Apr 04, 2024 55.32 55.89 54.87 55.10 766,625 +0.16(+0.29%)
Apr 03, 2024 54.96 55.35 54.82 54.94 854,205 -0.21(-0.38%)
Apr 02, 2024 55.71 55.89 54.87 55.15 1,034,595 -0.92(-1.64%)
Apr 01, 2024 56.28 56.37 55.68 56.07 771,722 -0.37(-0.66%)
Mar 28, 2024 56.15 56.23 56.23 56.44 1,227,874 +0.47(+0.84%)
Mar 27, 2024 55.11 55.98 55.11 55.97 1,083,924 +1.23(+2.24%)
Mar 26, 2024 54.79 55.10 54.65 54.74 851,743 +0.03(+0.05%)
Mar 25, 2024 55.17 55.62 54.64 54.72 1,526,347 -0.37(-0.68%)
Mar 22, 2024 55.94 55.95 54.98 55.09 1,505,348 -0.53(-0.96%)
Mar 21, 2024 55.73 56.01 55.46 55.62 951,744 +0.18(+0.32%)
Mar 20, 2024 54.80 55.67 54.80 55.44 916,154 +0.39(+0.72%)
Mar 19, 2024 54.72 55.23 54.39 55.05 1,536,632 +0.49(+0.90%)
Mar 18, 2024 54.72 55.32 54.45 54.56 1,464,164 -0.56(-1.02%)
Mar 15, 2024 54.39 55.39 54.33 55.12 3,316,955 +0.46(+0.85%)
Mar 14, 2024 55.69 55.69 54.05 54.66 1,958,489 -0.93(-1.66%)
Mar 13, 2024 56.14 56.80 55.37 55.58 1,397,512 -0.65(-1.16%)
Mar 12, 2024 57.16 57.36 56.01 56.23 1,431,277 -1.00(-1.75%)
Mar 11, 2024 56.64 57.49 56.58 57.24 1,154,661 +0.56(+0.99%)
Mar 08, 2024 56.72 57.35 56.56 56.67 1,300,872 +0.47(+0.84%)
Mar 07, 2024 56.63 57.22 56.15 56.20 1,719,817 -0.27(-0.47%)
Mar 06, 2024 56.21 56.84 56.21 56.47 1,599,545 +0.57(+1.02%)
Mar 05, 2024 56.40 56.78 55.74 55.90 1,221,988 -0.55(-0.98%)
Mar 04, 2024 55.48 56.56 55.04 56.45 1,330,087 +0.96(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.