Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

63.35 +1.11 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 62.86 63.44 62.73 63.35 1,046,981 +1.11(+1.78%)
Sep 20, 2024 62.99 63.26 62.08 62.24 4,751,226 -0.88(-1.39%)
Sep 19, 2024 63.69 63.96 62.90 63.12 679,565 -0.41(-0.65%)
Sep 18, 2024 63.17 64.26 63.07 63.53 713,883 +0.32(+0.51%)
Sep 17, 2024 63.96 64.21 63.08 63.21 819,381 -0.75(-1.17%)
Sep 16, 2024 63.60 64.11 63.51 63.96 911,242 +0.68(+1.07%)
Sep 13, 2024 62.77 63.35 62.42 63.28 665,029 +1.07(+1.72%)
Sep 12, 2024 62.12 62.39 61.74 62.21 674,613 +0.09(+0.14%)
Sep 11, 2024 61.90 62.56 61.45 62.12 910,208 -0.25(-0.40%)
Sep 10, 2024 61.85 62.46 61.58 62.37 912,987 +0.74(+1.20%)
Sep 09, 2024 60.91 61.69 60.30 61.63 881,403 +0.15(+0.24%)
Sep 06, 2024 60.75 61.67 60.50 61.48 1,469,810 +0.75(+1.23%)
Sep 05, 2024 61.02 61.65 60.69 60.73 700,338 +0.18(+0.30%)
Sep 04, 2024 60.40 61.05 60.34 60.55 710,366 +0.15(+0.25%)
Sep 03, 2024 59.86 60.89 59.73 60.40 887,948 +0.38(+0.63%)
Aug 30, 2024 59.55 60.15 59.20 60.02 1,110,000 +0.79(+1.33%)
Aug 29, 2024 59.62 59.76 59.03 59.23 563,402 -0.48(-0.80%)
Aug 28, 2024 59.79 60.25 59.26 59.71 793,461 -0.12(-0.20%)
Aug 27, 2024 59.59 60.03 59.46 59.83 667,992 -0.21(-0.35%)
Aug 26, 2024 60.49 60.57 59.73 60.04 580,463 -0.01(-0.02%)
Aug 23, 2024 59.25 60.12 58.96 60.05 895,525 +1.32(+2.25%)
Aug 22, 2024 58.73 59.15 58.45 58.73 783,085 -0.17(-0.29%)
Aug 21, 2024 58.75 58.93 58.14 58.90 647,388 +0.61(+1.05%)
Aug 20, 2024 58.52 58.72 57.94 58.29 826,639 -0.20(-0.34%)
Aug 19, 2024 57.40 58.51 57.27 58.49 915,388 +1.26(+2.20%)
Aug 16, 2024 56.90 57.28 56.76 57.23 764,442 +0.33(+0.58%)
Aug 15, 2024 57.01 57.30 56.67 56.90 550,480 +0.02(+0.04%)
Aug 14, 2024 56.87 57.16 56.30 56.88 806,679 -0.05(-0.09%)
Aug 13, 2024 56.45 57.18 56.26 56.93 1,194,175 +1.12(+2.01%)
Aug 12, 2024 56.08 56.08 55.25 55.81 1,164,610 -0.47(-0.84%)
Aug 09, 2024 56.69 56.72 55.76 56.28 786,075 -0.50(-0.88%)
Aug 08, 2024 56.12 57.27 56.12 56.78 715,657 +0.38(+0.67%)
Aug 07, 2024 57.24 57.60 56.29 56.40 1,398,511 -0.72(-1.26%)
Aug 06, 2024 56.00 57.72 55.74 57.12 1,363,942 +1.16(+2.07%)
Aug 05, 2024 56.07 57.27 55.57 55.96 1,894,339 -1.27(-2.22%)
Aug 02, 2024 57.44 58.47 57.12 57.23 1,576,385 -0.06(-0.10%)
Aug 01, 2024 58.66 59.24 57.07 57.29 1,610,427 -0.52(-0.90%)
Jul 31, 2024 60.50 60.50 57.68 57.81 2,186,419 -2.99(-4.92%)
Jul 30, 2024 60.98 61.13 60.21 60.80 1,256,945 -0.11(-0.18%)
Jul 29, 2024 60.73 61.06 60.03 60.91 895,972 +0.27(+0.45%)
Jul 26, 2024 59.54 60.79 59.47 60.64 853,763 +1.42(+2.40%)
Jul 25, 2024 58.67 59.96 58.56 59.22 895,123 +0.71(+1.21%)
Jul 24, 2024 59.06 59.43 58.51 58.51 642,313 -0.47(-0.80%)
Jul 23, 2024 58.90 59.30 58.72 58.98 687,560 -0.11(-0.19%)
Jul 22, 2024 59.00 59.47 58.47 59.09 1,077,506 +0.01(+0.02%)
Jul 19, 2024 59.58 59.79 58.78 59.08 643,189 -0.42(-0.71%)
Jul 18, 2024 59.79 61.23 59.33 59.50 1,413,681 -0.54(-0.90%)
Jul 17, 2024 58.25 60.11 58.03 60.04 969,957 +1.79(+3.07%)
Jul 16, 2024 58.48 58.63 57.96 58.25 1,142,431 +0.05(+0.09%)
Jul 15, 2024 58.62 58.95 57.62 58.20 1,510,333 -0.13(-0.22%)
Jul 12, 2024 58.28 59.02 58.19 58.33 1,539,503 +0.77(+1.34%)
Jul 11, 2024 55.65 58.79 55.60 57.56 2,237,759 +2.45(+4.45%)
Jul 10, 2024 54.96 55.27 54.73 55.11 905,274 +0.26(+0.47%)
Jul 09, 2024 55.16 55.49 54.60 54.85 933,798 -0.37(-0.67%)
Jul 08, 2024 55.04 55.45 55.02 55.22 876,780 +0.18(+0.33%)
Jul 05, 2024 54.90 55.27 54.69 55.04 1,418,162 +0.15(+0.27%)
Jul 03, 2024 54.85 55.37 54.75 54.89 587,453 -0.13(-0.24%)
Jul 02, 2024 54.73 55.10 54.59 55.02 738,740 +0.39(+0.71%)
Jul 01, 2024 54.79 55.08 54.14 54.63 929,407 -0.42(-0.76%)
Jun 28, 2024 55.01 55.46 54.49 55.05 2,302,715 +0.27(+0.49%)
Jun 27, 2024 54.26 54.80 54.11 54.78 1,252,196 +0.58(+1.07%)
Jun 26, 2024 54.18 54.44 54.01 54.20 1,394,670 -0.19(-0.34%)
Jun 25, 2024 54.95 55.03 54.28 54.39 1,158,140 -0.65(-1.18%)
Jun 24, 2024 54.34 55.38 54.24 55.04 1,334,619 +0.78(+1.43%)
Jun 21, 2024 54.84 55.45 54.26 54.26 4,090,513 -0.51(-0.93%)
Jun 20, 2024 54.35 54.85 53.93 54.77 1,292,635 +0.41(+0.76%)
Jun 18, 2024 54.69 55.17 54.22 54.36 1,486,728 -0.24(-0.43%)
Jun 17, 2024 55.08 55.32 54.46 54.59 1,356,289 -0.62(-1.12%)
Jun 14, 2024 55.10 55.62 55.01 55.21 1,018,417 +0.12(+0.21%)
Jun 13, 2024 54.81 55.18 54.57 55.09 1,267,593 +0.29(+0.52%)
Jun 12, 2024 55.87 56.04 54.72 54.81 1,746,433 +0.42(+0.78%)
Jun 11, 2024 54.96 55.19 54.27 54.39 1,450,924 -0.77(-1.39%)
Jun 10, 2024 54.86 55.43 54.28 55.15 959,891 -0.18(-0.32%)
Jun 07, 2024 55.78 56.39 55.31 55.33 1,304,388 -1.57(-2.75%)
Jun 06, 2024 55.62 57.01 55.33 56.90 1,521,287 +0.93(+1.65%)
Jun 05, 2024 56.15 56.65 55.67 55.97 857,872 -0.30(-0.52%)
Jun 04, 2024 55.18 56.65 55.18 56.27 1,732,052 +0.95(+1.71%)
Jun 03, 2024 55.87 56.14 55.25 55.32 1,637,304 -0.20(-0.35%)
May 31, 2024 55.13 55.53 54.96 55.52 2,346,849 +0.32(+0.57%)
May 30, 2024 55.16 55.49 54.85 55.20 1,147,124 +0.47(+0.86%)
May 29, 2024 54.74 54.80 54.40 54.73 873,009 -0.49(-0.89%)
May 28, 2024 56.11 56.45 55.05 55.22 1,378,261 -0.67(-1.20%)
May 24, 2024 56.87 56.91 55.69 55.89 1,148,055 -0.54(-0.96%)
May 23, 2024 58.08 58.14 56.33 56.43 998,870 -1.81(-3.11%)
May 22, 2024 58.84 58.98 58.15 58.24 906,945 -0.81(-1.37%)
May 21, 2024 59.05 59.57 58.91 59.05 747,922 -0.12(-0.20%)
May 20, 2024 59.03 59.38 58.80 59.17 795,264 +0.00(+0.00%)
May 17, 2024 58.63 59.26 58.24 59.17 749,765 +0.54(+0.92%)
May 16, 2024 58.54 58.86 58.33 58.63 1,018,930 +0.09(+0.15%)
May 15, 2024 59.06 59.10 58.52 58.54 1,112,826 +0.12(+0.20%)
May 14, 2024 58.25 58.52 57.96 58.42 870,003 +0.67(+1.16%)
May 13, 2024 57.92 57.92 57.27 57.75 1,015,706 +0.28(+0.48%)
May 10, 2024 57.07 57.55 56.76 57.48 734,798 +0.53(+0.93%)
May 09, 2024 56.32 57.02 56.02 56.95 765,331 +1.04(+1.87%)
May 08, 2024 56.61 56.63 55.60 55.90 880,598 -0.96(-1.70%)
May 07, 2024 57.08 57.44 56.76 56.87 1,509,527 +0.14(+0.24%)
May 06, 2024 56.13 56.81 55.92 56.73 1,499,158 +0.94(+1.68%)
May 03, 2024 55.98 56.42 55.23 55.79 1,414,678 +0.75(+1.36%)
May 02, 2024 54.49 55.45 54.16 55.05 1,815,311 +1.27(+2.36%)
May 01, 2024 53.20 54.77 52.55 53.78 1,818,120 -0.21(-0.38%)
Apr 30, 2024 54.36 54.87 53.93 53.98 1,215,308 -0.85(-1.54%)
Apr 29, 2024 54.23 55.27 54.23 54.83 1,169,288 +0.66(+1.22%)
Apr 26, 2024 55.25 55.69 54.13 54.17 1,185,961 -0.94(-1.70%)
Apr 25, 2024 55.25 55.68 54.65 55.10 1,073,894 -0.47(-0.85%)
Apr 24, 2024 55.07 55.76 54.84 55.58 706,381 +0.15(+0.27%)
Apr 23, 2024 55.10 56.04 55.10 55.43 702,768 +0.09(+0.16%)
Apr 22, 2024 55.13 55.62 54.81 55.34 1,240,671 +0.01(+0.02%)
Apr 19, 2024 53.91 55.32 53.88 55.33 1,297,609 +1.54(+2.85%)
Apr 18, 2024 52.97 53.85 52.65 53.80 1,208,831 +1.12(+2.13%)
Apr 17, 2024 52.69 53.20 52.55 52.67 1,097,458 +0.19(+0.36%)
Apr 16, 2024 52.96 53.08 52.26 52.49 1,300,178 -0.68(-1.28%)
Apr 15, 2024 54.10 54.74 52.95 53.17 1,265,800 -0.95(-1.75%)
Apr 12, 2024 54.74 54.97 54.09 54.11 1,169,494 -0.60(-1.10%)
Apr 11, 2024 55.31 55.39 54.64 54.71 1,407,674 -0.08(-0.14%)
Apr 10, 2024 55.43 55.78 54.33 54.79 1,346,200 -2.07(-3.64%)
Apr 09, 2024 55.13 56.87 55.13 56.86 1,178,642 +1.73(+3.14%)
Apr 08, 2024 54.50 55.18 54.32 55.12 737,227 +0.72(+1.32%)
Apr 05, 2024 53.95 54.52 53.68 54.41 769,265 +0.17(+0.31%)
Apr 04, 2024 54.46 55.02 54.01 54.24 778,800 +0.16(+0.29%)
Apr 03, 2024 54.10 54.48 53.96 54.08 867,771 -0.21(-0.38%)
Apr 02, 2024 54.84 55.02 54.01 54.29 1,051,026 -0.91(-1.64%)
Apr 01, 2024 55.40 55.49 54.81 55.19 783,978 -0.36(-0.66%)
Mar 28, 2024 55.27 55.35 55.35 55.56 1,247,374 +0.46(+0.84%)
Mar 27, 2024 54.25 55.10 54.25 55.09 1,101,138 +1.21(+2.24%)
Mar 26, 2024 53.94 54.24 53.79 53.89 865,270 +0.03(+0.05%)
Mar 25, 2024 54.31 54.75 53.78 53.86 1,550,588 -0.37(-0.68%)
Mar 22, 2024 55.06 55.07 54.12 54.23 1,529,255 -0.52(-0.96%)
Mar 21, 2024 54.86 55.14 54.60 54.75 966,859 +0.17(+0.32%)
Mar 20, 2024 53.95 54.80 53.95 54.58 930,704 +0.39(+0.72%)
Mar 19, 2024 53.86 54.36 53.54 54.19 1,561,036 +0.48(+0.90%)
Mar 18, 2024 53.86 54.45 53.60 53.70 1,487,418 -0.55(-1.02%)
Mar 15, 2024 53.54 54.53 53.48 54.26 3,369,634 +0.46(+0.85%)
Mar 14, 2024 54.82 54.82 53.21 53.80 1,989,594 -0.91(-1.66%)
Mar 13, 2024 55.27 55.91 54.50 54.71 1,419,706 -0.64(-1.16%)
Mar 12, 2024 56.26 56.47 55.13 55.35 1,454,008 -0.99(-1.75%)
Mar 11, 2024 55.75 56.59 55.69 56.34 1,172,999 +0.55(+0.99%)
Mar 08, 2024 55.84 56.46 55.67 55.79 1,321,532 +0.47(+0.84%)
Mar 07, 2024 55.74 56.32 55.27 55.32 1,747,131 -0.26(-0.47%)
Mar 06, 2024 55.33 55.95 55.33 55.59 1,624,949 +0.56(+1.02%)
Mar 05, 2024 55.52 55.90 54.87 55.02 1,241,396 -0.54(-0.98%)
Mar 04, 2024 54.62 55.67 54.18 55.57 1,351,211 +0.95(+1.74%)
Mar 01, 2024 54.41 54.68 53.82 54.62 1,686,704 +0.03(+0.05%)
Feb 29, 2024 54.48 55.05 54.34 54.59 2,680,250 +0.68(+1.26%)
Feb 28, 2024 52.92 54.04 52.83 53.91 1,890,682 +0.73(+1.37%)
Feb 27, 2024 53.39 53.85 53.18 53.18 1,543,106 +0.04(+0.07%)
Feb 26, 2024 54.22 54.22 52.72 53.14 1,291,815 -1.10(-2.04%)
Feb 23, 2024 54.75 55.03 54.25 54.25 1,387,805 -0.59(-1.08%)
Feb 22, 2024 55.06 55.24 54.39 54.84 1,079,656 -0.28(-0.51%)
Feb 21, 2024 55.18 55.66 54.84 55.12 998,263 -0.06(-0.11%)
Feb 20, 2024 55.49 55.85 55.09 55.18 1,202,429 -0.45(-0.80%)
Feb 16, 2024 55.14 55.87 54.68 55.62 2,331,746 +0.10(+0.17%)
Feb 15, 2024 54.56 55.63 54.49 55.53 1,304,853 +1.42(+2.63%)
Feb 14, 2024 54.23 54.85 53.93 54.10 1,632,541 -0.05(-0.09%)
Feb 13, 2024 53.90 54.26 53.03 54.15 1,941,792 -0.94(-1.71%)
Feb 12, 2024 54.91 55.90 54.55 55.09 1,632,715 -0.51(-0.92%)
Feb 09, 2024 58.23 58.94 54.60 55.60 3,853,961 -3.85(-6.47%)
Feb 08, 2024 58.70 59.66 58.52 59.45 1,242,746 +0.44(+0.74%)
Feb 07, 2024 58.95 59.34 58.49 59.02 1,215,995 +0.21(+0.36%)
Feb 06, 2024 58.17 59.02 57.98 58.80 1,776,481 +0.69(+1.18%)
Feb 05, 2024 58.84 58.93 57.93 58.11 1,182,784 -1.59(-2.66%)
Feb 02, 2024 60.09 61.19 58.91 59.70 1,571,163 -1.07(-1.75%)
Feb 01, 2024 60.14 60.83 59.55 60.77 1,937,750 +0.73(+1.21%)
Jan 31, 2024 60.80 61.02 59.46 60.04 1,721,100 -0.38(-0.63%)
Jan 30, 2024 61.07 61.20 60.41 60.42 1,212,131 -0.88(-1.44%)
Jan 29, 2024 60.93 61.50 60.62 61.30 1,299,024 +0.41(+0.67%)
Jan 26, 2024 61.68 62.02 60.88 60.90 1,291,070 -0.61(-0.99%)
Jan 25, 2024 62.52 62.80 61.24 61.51 1,815,084 -0.23(-0.38%)
Jan 24, 2024 63.61 63.73 61.46 61.74 1,523,057 -1.31(-2.07%)
Jan 23, 2024 63.00 63.23 62.32 63.05 1,563,734 +0.23(+0.37%)
Jan 22, 2024 63.94 64.36 62.46 62.81 1,591,634 -0.81(-1.28%)
Jan 19, 2024 63.30 63.84 62.70 63.63 1,319,292 +0.50(+0.80%)
Jan 18, 2024 64.03 64.16 62.83 63.12 1,488,739 -0.88(-1.38%)
Jan 17, 2024 64.00 64.92 63.18 64.01 1,189,138 -0.93(-1.43%)
Jan 16, 2024 64.69 65.09 64.39 64.94 1,053,046 -0.35(-0.53%)
Jan 12, 2024 65.06 65.31 64.35 65.29 929,907 +0.77(+1.19%)
Jan 11, 2024 64.44 64.58 63.59 64.52 1,205,768 -0.15(-0.22%)
Jan 10, 2024 64.76 65.21 64.11 64.67 1,201,923 -0.08(-0.12%)
Jan 09, 2024 64.43 65.15 64.07 64.74 1,293,528 -0.07(-0.10%)
Jan 08, 2024 62.66 65.00 62.53 64.81 1,458,563 +1.97(+3.13%)
Jan 05, 2024 62.20 63.33 61.90 62.84 944,309 +0.19(+0.31%)
Jan 04, 2024 62.34 63.36 62.12 62.65 1,552,713 +0.11(+0.17%)
Jan 03, 2024 63.16 63.35 62.29 62.54 1,643,443 -1.24(-1.94%)
Jan 02, 2024 62.56 64.06 62.41 63.78 1,097,335 +0.98(+1.56%)
Dec 29, 2023 63.28 63.44 62.75 62.80 1,326,475 -0.84(-1.32%)
Dec 28, 2023 62.61 63.69 62.53 63.65 1,297,301 +0.97(+1.55%)
Dec 27, 2023 62.88 63.02 62.37 62.68 1,052,327 -0.02(-0.03%)
Dec 26, 2023 61.95 62.91 61.89 62.70 686,928 +0.63(+1.02%)
Dec 22, 2023 62.51 63.12 61.83 62.07 929,308 -0.13(-0.22%)
Dec 21, 2023 61.91 62.31 61.49 62.20 1,083,764 +0.76(+1.23%)
Dec 20, 2023 61.70 62.49 61.41 61.44 1,220,989 -0.26(-0.42%)
Dec 19, 2023 61.40 61.99 61.26 61.70 996,133 +0.57(+0.94%)
Dec 18, 2023 61.94 61.99 61.05 61.13 1,235,409 -0.80(-1.30%)
Dec 15, 2023 61.99 62.73 61.44 61.93 4,666,551 -0.60(-0.96%)
Dec 14, 2023 62.97 63.37 62.31 62.53 2,506,331 +0.63(+1.02%)
Dec 13, 2023 59.70 62.23 59.22 61.90 3,279,968 +2.18(+3.65%)
Dec 12, 2023 60.09 60.19 59.50 59.72 1,573,897 -0.38(-0.64%)
Dec 11, 2023 59.72 60.46 59.44 60.11 1,979,374 +0.28(+0.46%)
Dec 08, 2023 60.80 61.14 59.64 59.83 2,453,715 -1.37(-2.23%)
Dec 07, 2023 61.40 62.06 61.15 61.20 1,980,265 -0.23(-0.37%)
Dec 06, 2023 62.07 62.66 61.31 61.43 2,316,439 -0.26(-0.42%)
Dec 05, 2023 61.98 62.28 61.54 61.68 2,437,869 -0.35(-0.57%)
Dec 04, 2023 60.61 62.07 60.23 62.04 2,333,546 +1.42(+2.35%)
Dec 01, 2023 59.29 60.77 59.05 60.61 2,220,178 +1.09(+1.83%)
Nov 30, 2023 59.29 59.68 58.87 59.52 4,431,699 +0.05(+0.08%)
Nov 29, 2023 59.32 59.77 58.77 59.47 36,299,832 +0.55(+0.94%)
Nov 28, 2023 58.71 59.75 57.87 58.92 8,787,864 +2.35(+4.16%)
Nov 27, 2023 56.13 56.81 55.86 56.57 1,410,233 +0.31(+0.54%)
Nov 24, 2023 55.89 56.41 55.52 56.26 545,717 +0.42(+0.75%)
Nov 22, 2023 55.57 56.09 55.22 55.84 1,267,453 +0.50(+0.90%)
Nov 21, 2023 54.21 55.41 54.21 55.34 1,696,212 +0.77(+1.42%)
Nov 20, 2023 53.89 54.66 53.56 54.57 1,270,198 +0.50(+0.92%)
Nov 17, 2023 54.84 55.09 53.76 54.07 1,136,474 -0.35(-0.65%)
Nov 16, 2023 54.06 54.65 53.62 54.43 1,626,271 +0.58(+1.08%)
Nov 15, 2023 52.75 53.91 52.75 53.84 1,343,478 +1.14(+2.16%)
Nov 14, 2023 52.42 53.82 51.81 52.70 1,223,153 +1.66(+3.26%)
Nov 13, 2023 51.14 51.66 50.70 51.04 956,548 -0.73(-1.40%)
Nov 10, 2023 52.38 52.38 51.64 51.77 896,422 -0.14(-0.28%)
Nov 09, 2023 52.60 52.78 51.50 51.91 1,030,410 -0.54(-1.02%)
Nov 08, 2023 51.83 52.66 51.83 52.45 1,113,659 +0.47(+0.90%)
Nov 07, 2023 51.88 52.00 51.11 51.98 1,263,640 +0.04(+0.07%)
Nov 06, 2023 52.67 52.67 51.61 51.94 1,556,747 -0.73(-1.38%)
Nov 03, 2023 51.91 53.68 51.00 52.67 1,847,630 -0.31(-0.58%)
Nov 02, 2023 51.75 53.17 51.51 52.97 1,883,066 +2.16(+4.25%)
Nov 01, 2023 50.38 50.89 50.25 50.81 1,168,136 +0.56(+1.12%)
Oct 31, 2023 49.82 50.36 49.33 50.25 1,388,647 +0.84(+1.71%)
Oct 30, 2023 49.79 50.20 48.34 49.41 1,176,775 -0.35(-0.70%)
Oct 27, 2023 49.90 50.07 49.36 49.76 1,522,593 -0.13(-0.26%)
Oct 26, 2023 49.22 50.11 49.22 49.89 1,030,754 +0.70(+1.43%)
Oct 25, 2023 49.83 50.06 49.18 49.18 896,430 -0.88(-1.76%)
Oct 24, 2023 49.67 50.28 49.64 50.06 1,659,367 +0.63(+1.27%)
Oct 23, 2023 48.95 50.06 48.94 49.44 1,825,516 -0.04(-0.08%)
Oct 20, 2023 50.25 50.61 49.46 49.47 1,572,123 -0.66(-1.31%)
Oct 19, 2023 49.96 51.09 49.83 50.13 1,392,953 -0.28(-0.56%)
Oct 18, 2023 51.50 51.61 50.39 50.41 1,111,499 -1.55(-2.99%)
Oct 17, 2023 50.85 52.22 50.85 51.97 2,670,492 +0.72(+1.41%)
Oct 16, 2023 51.09 51.46 50.19 51.25 2,089,140 +0.52(+1.02%)
Oct 13, 2023 50.80 50.88 50.00 50.73 1,532,590 +0.21(+0.41%)
Oct 12, 2023 50.95 51.09 50.29 50.52 1,579,827 -0.45(-0.88%)
Oct 11, 2023 50.70 51.41 50.51 50.97 1,553,482 +0.67(+1.34%)
Oct 10, 2023 50.23 50.65 49.59 50.30 1,902,610 +0.07(+0.13%)
Oct 09, 2023 48.90 50.66 48.83 50.23 2,038,761 +1.03(+2.09%)
Oct 06, 2023 48.59 49.77 48.11 49.20 2,358,304 +0.21(+0.42%)
Oct 05, 2023 48.71 49.15 48.16 49.00 2,550,319 +0.09(+0.19%)
Oct 04, 2023 49.18 49.47 48.36 48.90 1,865,362 -0.16(-0.32%)
Oct 03, 2023 49.76 49.78 48.53 49.06 2,356,485 -1.03(-2.06%)
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.