W. P. Carey Inc. REITのデータ

W. P. Carey Inc. REITの基本情報

名前 W. P. Carey Inc. REIT
ティッカー WPC
国 United States
上場年 nan
セクター Consumer Services

W. P. Carey Inc. REITの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.97 68.61 70.75 69.16 1264500.0 69.16
2021-02-12 70.51 68.9 69.21 70.39 1031800.0 70.39
2021-02-11 69.6 68.7 68.83 69.05 809300.0 69.05
2021-02-10 69.9 68.78 68.9 68.88 683600.0 68.88
2021-02-09 69.01 68.28 68.68 68.68 570200.0 68.68
2021-02-08 68.41 67.27 67.94 68.25 974500.0 68.25
2021-02-05 69.0 67.75 68.78 67.86 929900.0 67.86
2021-02-04 68.92 68.14 68.29 68.21 1422100.0 68.21
2021-02-03 68.55 67.72 68.15 68.11 852300.0 68.11
2021-02-02 68.7 67.19 67.66 68.51 782100.0 68.51
2021-02-01 67.32 66.1 66.58 67.26 1929000.0 67.26
2021-01-29 67.7 66.18 67.0 66.4 919400.0 66.4
2021-01-28 68.4 66.83 66.94 67.47 746600.0 67.47
2021-01-27 67.9 66.52 67.45 66.8 1062200.0 66.8
2021-01-26 68.36 67.34 67.71 68.01 705500.0 68.01
2021-01-25 67.77 66.45 67.13 67.18 883800.0 67.18
2021-01-22 67.34 65.89 66.5 67.27 1069800.0 67.27
2021-01-21 67.06 65.75 66.5 66.65 1899900.0 66.65
2021-01-20 67.49 66.38 66.77 67.03 1662400.0 67.03
2021-01-19 67.61 66.62 67.57 66.91 1077700.0 66.91
2021-01-15 67.43 66.11 67.41 67.24 1154500.0 67.24
2021-01-14 67.2 66.5 67.0 66.61 1038100.0 66.61
2021-01-13 67.36 66.39 66.39 66.59 1080200.0 66.59
2021-01-12 66.5 65.76 66.42 66.32 1589000.0 66.32
2021-01-11 67.1 66.3 66.8 66.37 887800.0 66.37
2021-01-08 67.77 66.3 67.11 66.7 962500.0 66.7
2021-01-07 68.01 66.32 67.91 66.86 1405600.0 66.86
2021-01-06 68.84 67.32 68.5 67.94 1240100.0 67.94
2021-01-05 69.0 68.0 68.19 68.04 849600.0 68.04
2021-01-04 70.79 68.0 70.7 68.0 1298900.0 68.0
2020-12-31 70.58 69.17 69.7 70.58 577500.0 70.58
2020-12-30 70.5 69.32 69.41 69.7 770200.0 69.7
2020-12-29 71.32 69.55 71.04 70.16 818000.0 69.11
2020-12-28 71.15 70.31 70.72 70.99 623000.0 69.93
2020-12-24 70.4 69.53 70.1 70.4 295100.0 69.35
2020-12-23 71.49 69.77 70.73 69.9 670600.0 68.86
2020-12-22 70.36 69.25 69.53 70.3 693900.0 69.25
2020-12-21 69.83 68.62 69.0 69.47 1141500.0 68.43
2020-12-18 71.75 69.13 71.55 69.45 1791800.0 68.41
2020-12-17 71.9 71.01 71.67 71.5 848700.0 70.43
2020-12-16 71.69 70.89 71.47 71.23 631900.0 70.17
2020-12-15 70.93 69.2 69.53 70.92 883200.0 69.86
2020-12-14 70.63 69.01 69.5 69.16 997300.0 68.13
2020-12-11 68.99 68.15 68.37 68.8 842400.0 67.77
2020-12-10 69.42 68.18 69.29 68.59 1260800.0 67.57
2020-12-09 70.61 69.04 70.08 69.44 896800.0 68.4
2020-12-08 70.45 69.5 69.5 69.78 822200.0 68.74
2020-12-07 70.33 69.5 70.0 69.6 826000.0 68.56
2020-12-04 71.1 69.78 70.01 70.16 602800.0 69.11
2020-12-03 70.53 69.25 69.82 69.44 752600.0 68.4
2020-12-02 70.48 69.08 70.0 69.26 645200.0 68.23
2020-12-01 71.1 70.07 70.32 70.15 663800.0 69.1
2020-11-30 70.45 69.06 70.0 69.21 1096700.0 68.18
2020-11-27 71.48 69.68 71.25 69.89 308300.0 68.85
2020-11-25 71.86 70.75 71.21 70.95 458700.0 69.89
2020-11-24 72.32 70.41 70.79 71.58 703100.0 70.51
2020-11-23 70.81 69.56 70.0 69.71 484000.0 68.67
2020-11-20 70.5 68.73 70.24 69.08 883400.0 68.05
2020-11-19 70.29 68.77 69.73 70.03 592200.0 68.99
2020-11-18 71.91 70.0 70.53 70.04 614700.0 69.0
2020-11-17 71.19 69.67 70.94 70.48 778700.0 69.43
2020-11-16 72.25 70.25 71.5 71.75 851900.0 70.68
2020-11-13 69.97 68.15 68.19 69.92 684700.0 68.88
2020-11-12 68.6 66.94 68.48 67.67 778100.0 66.66
2020-11-11 69.04 67.42 68.78 68.8 684700.0 67.77
2020-11-10 69.3 66.87 67.0 68.7 1113900.0 67.68
2020-11-09 71.23 66.61 69.0 66.72 1333900.0 65.73
2020-11-06 66.28 64.82 65.88 64.95 440400.0 63.98
2020-11-05 66.89 65.76 66.47 65.85 362300.0 64.87
2020-11-04 66.47 64.65 65.51 65.68 585100.0 64.7
2020-11-03 66.22 64.36 64.53 65.91 627400.0 64.93
2020-11-02 63.93 62.69 63.02 63.9 554500.0 62.95
2020-10-30 63.24 61.44 62.45 62.61 870000.0 61.68
2020-10-29 62.74 61.0 61.57 62.11 617200.0 61.18
2020-10-28 61.97 60.68 61.07 61.58 966500.0 60.66
2020-10-27 65.15 62.26 64.52 62.26 897300.0 61.33
2020-10-26 66.26 64.42 66.01 64.86 644700.0 63.89
2020-10-23 67.18 66.43 66.59 66.79 333000.0 65.79
2020-10-22 66.33 65.59 65.75 66.17 659300.0 65.18
2020-10-21 66.23 65.41 66.2 65.87 525700.0 64.89
2020-10-20 66.81 65.92 66.16 66.24 506500.0 65.25
2020-10-19 67.37 65.41 67.37 65.52 713600.0 64.54
2020-10-16 67.57 66.42 67.25 66.56 543500.0 65.57
2020-10-15 67.94 66.15 66.15 67.48 652100.0 66.47
2020-10-14 67.69 66.32 67.21 66.69 472900.0 65.7
2020-10-13 68.34 66.83 67.82 67.52 479300.0 66.51
2020-10-12 68.57 67.04 68.03 68.2 862700.0 67.18
2020-10-09 69.23 67.72 69.16 68.0 459900.0 66.99
2020-10-08 69.19 67.84 68.0 68.88 544300.0 67.85
2020-10-07 68.36 66.78 68.02 67.66 631700.0 66.65
2020-10-06 68.76 67.03 67.69 67.64 650500.0 66.63
2020-10-05 68.1 66.58 67.75 67.47 584000.0 66.46
2020-10-02 67.83 65.26 65.44 67.47 1008500.0 66.46
2020-10-01 67.06 65.3 65.36 67.05 952600.0 66.05
2020-09-30 66.04 64.19 65.66 65.16 874600.0 64.19
2020-09-29 65.95 64.35 65.51 65.13 543200.0 64.16
2020-09-28 68.08 66.5 67.87 66.6 1062700.0 64.58
2020-09-25 65.12 63.16 63.54 65.06 946900.0 63.09
2020-09-24 64.86 63.02 63.46 63.69 825600.0 61.76
2020-09-23 65.87 63.15 65.36 63.57 907900.0 61.64
2020-09-22 65.97 63.67 63.67 65.39 1504900.0 63.41
2020-09-21 65.87 62.25 65.61 63.15 1504200.0 61.23
2020-09-18 67.8 66.07 66.83 66.33 1960200.0 64.32
2020-09-17 68.73 67.41 68.5 67.69 1008500.0 65.64
2020-09-16 69.98 68.57 69.7 68.79 729500.0 66.7
2020-09-15 70.38 69.1 69.48 69.34 502700.0 67.24
2020-09-14 69.68 68.3 69.04 69.09 659500.0 66.99
2020-09-11 68.57 67.38 68.44 68.18 566900.0 66.11
2020-09-10 69.62 68.33 69.3 68.4 606300.0 66.32
2020-09-09 70.9 69.17 69.46 69.31 620300.0 67.21
2020-09-08 69.72 68.36 69.51 68.87 770300.0 66.78
2020-09-04 71.69 69.25 70.91 70.05 560700.0 67.92
2020-09-03 72.55 70.25 71.41 70.81 727000.0 68.66
2020-09-02 71.36 69.16 69.65 71.31 728400.0 69.15
2020-09-01 70.03 68.51 69.11 69.64 616700.0 67.53
2020-08-31 71.72 69.35 71.72 69.37 1173600.0 67.26
2020-08-28 71.85 70.7 71.82 71.72 399100.0 69.54
2020-08-27 71.72 70.66 70.66 71.24 372600.0 69.08
2020-08-26 71.33 69.81 71.3 70.3 438200.0 68.17
2020-08-25 72.13 70.33 71.97 71.35 412000.0 69.18
2020-08-24 71.61 70.11 71.14 71.59 476000.0 69.42
2020-08-21 71.26 69.6 70.8 70.67 391700.0 68.53
2020-08-20 71.62 69.15 69.63 70.93 501700.0 68.78
2020-08-19 71.26 69.3 71.26 69.38 725600.0 67.27
2020-08-18 71.95 71.1 71.77 71.45 418600.0 69.28
2020-08-17 71.71 70.41 70.93 71.65 384200.0 69.48
2020-08-14 71.8 70.72 71.04 70.85 500900.0 68.7
2020-08-13 73.46 71.43 72.98 71.62 417800.0 69.45
2020-08-12 73.86 72.75 73.19 73.44 407300.0 71.21
2020-08-11 74.18 72.66 73.94 72.83 882600.0 70.62
2020-08-10 73.75 72.21 72.68 73.08 497200.0 70.86
2020-08-07 72.0 70.59 70.7 72.0 735000.0 69.81
2020-08-06 71.06 70.19 70.5 70.79 469800.0 68.64
2020-08-05 71.9 70.45 71.8 70.74 504200.0 68.59
2020-08-04 71.82 69.96 69.96 71.17 691300.0 69.01
2020-08-03 71.36 69.37 71.36 70.15 660000.0 68.02
2020-07-31 71.72 69.93 70.76 71.37 890600.0 69.2
2020-07-30 71.1 69.42 70.0 70.53 756000.0 68.39
2020-07-29 70.86 69.18 69.72 70.8 1746700.0 68.65
2020-07-28 69.51 67.1 67.21 69.37 996900.0 67.26
2020-07-27 67.62 65.71 66.33 67.49 676700.0 65.44
2020-07-24 67.58 66.28 67.13 66.4 437300.0 64.38
2020-07-23 68.58 66.41 67.95 67.3 576800.0 65.26
2020-07-22 68.78 66.54 66.54 68.24 671700.0 66.17
2020-07-21 68.08 66.81 67.5 66.92 476400.0 64.89
2020-07-20 68.31 66.73 67.9 66.83 609800.0 64.8
2020-07-17 68.67 66.69 67.31 68.19 495800.0 66.12
2020-07-16 68.31 66.8 67.39 66.97 694500.0 64.94
2020-07-15 69.1 67.65 68.01 68.24 986700.0 66.17
2020-07-14 67.24 65.99 66.44 66.85 1053100.0 64.82
2020-07-13 67.51 65.69 66.62 66.42 796500.0 64.4
2020-07-10 67.17 65.6 66.0 66.31 485800.0 64.3
2020-07-09 66.5 64.32 66.27 66.08 858200.0 64.07
2020-07-08 66.8 65.64 66.17 66.52 538000.0 64.5
2020-07-07 66.67 65.82 66.59 65.93 636500.0 63.93
2020-07-06 70.0 67.43 70.0 67.53 1246400.0 65.48
2020-07-02 70.48 67.43 70.0 67.99 1073500.0 65.93
2020-07-01 68.98 67.54 68.15 68.81 1183900.0 66.72
2020-06-30 68.27 66.79 67.14 67.65 1025100.0 65.6
2020-06-29 67.27 64.6 66.0 66.87 1199100.0 64.84
2020-06-26 68.65 66.27 68.24 66.36 1742000.0 63.34
2020-06-25 68.81 65.93 66.62 68.77 1231200.0 65.64
2020-06-24 67.85 64.06 67.85 67.06 1365500.0 64.0
2020-06-23 69.37 68.25 69.34 68.71 1040900.0 65.58
2020-06-22 69.05 66.91 69.01 68.72 1643600.0 65.59
2020-06-19 72.67 68.71 72.0 68.96 7709800.0 65.82
2020-06-18 72.02 70.71 71.0 71.11 3657600.0 67.87
2020-06-17 75.0 72.83 74.71 73.22 2520600.0 69.88
2020-06-16 76.12 73.56 74.38 74.36 1599300.0 70.97
2020-06-15 72.51 66.48 67.0 71.83 1688100.0 68.56
2020-06-12 69.37 66.5 68.77 69.11 1216600.0 65.96
2020-06-11 65.93 62.51 63.77 64.85 1217600.0 61.89
2020-06-10 70.96 67.34 70.96 68.41 945100.0 65.29
2020-06-09 71.1 67.81 69.0 70.97 1218500.0 67.74
2020-06-08 71.37 68.27 70.26 71.15 2026400.0 67.91
2020-06-05 72.63 67.95 70.0 68.81 1763100.0 65.67
2020-06-04 66.77 64.58 66.3 66.65 1039700.0 63.61
2020-06-03 67.55 65.19 65.39 66.64 832900.0 63.6
2020-06-02 64.99 63.07 63.67 64.18 1041300.0 61.25
2020-06-01 63.4 60.2 60.2 62.66 963200.0 59.8
2020-05-29 61.92 59.7 61.4 59.91 5361000.0 57.18
2020-05-28 64.48 61.14 64.48 62.28 1104200.0 59.44
2020-05-27 66.29 62.23 65.9 63.58 820100.0 60.68
2020-05-26 64.79 62.63 63.27 63.96 819400.0 61.04
2020-05-22 62.25 60.26 62.14 60.89 609600.0 58.11
2020-05-21 62.66 61.1 61.19 61.84 1037500.0 59.02
2020-05-20 61.98 60.44 61.54 61.61 989900.0 58.8
2020-05-19 61.14 58.22 58.85 60.55 1050500.0 57.79
2020-05-18 59.42 56.8 56.99 58.97 961600.0 56.28
2020-05-15 55.11 53.6 55.11 54.63 930800.0 52.14
2020-05-14 55.53 52.22 54.45 55.44 915400.0 52.91
2020-05-13 58.38 55.17 58.0 55.46 978000.0 52.93
2020-05-12 62.09 58.49 62.09 58.49 742100.0 55.82
2020-05-11 62.96 60.78 61.55 61.76 850300.0 58.95
2020-05-08 63.29 61.54 62.41 62.59 599200.0 59.74
2020-05-07 62.18 60.19 60.19 60.93 660000.0 58.15
2020-05-06 61.88 59.02 61.04 59.09 816200.0 56.4
2020-05-05 63.05 60.77 61.64 60.77 701100.0 58.0
2020-05-04 62.04 60.04 61.06 61.0 955200.0 58.22
2020-05-01 64.51 62.05 63.59 62.49 955000.0 59.64
2020-04-30 66.66 65.02 66.47 65.78 855700.0 62.78
2020-04-29 68.93 65.89 66.51 67.92 676200.0 64.82
2020-04-28 65.83 63.47 63.47 64.29 1001500.0 61.36
2020-04-27 63.4 59.33 59.37 62.38 778600.0 59.54
2020-04-24 59.57 58.05 58.76 58.72 766800.0 56.04
2020-04-23 60.09 57.83 59.76 58.05 749100.0 55.4
2020-04-22 60.6 58.9 60.35 59.22 719200.0 56.52
2020-04-21 59.6 57.66 57.99 58.81 635800.0 56.13
2020-04-20 62.0 60.1 61.34 60.45 929400.0 57.69
2020-04-17 65.15 62.67 64.42 62.96 839600.0 60.09
2020-04-16 63.41 60.87 63.25 61.2 676000.0 58.41
2020-04-15 66.9 62.43 66.9 63.17 789900.0 60.29
2020-04-14 67.84 65.61 66.38 67.18 746800.0 64.12
2020-04-13 69.0 64.54 68.69 64.63 1051800.0 61.68
2020-04-09 70.39 64.18 64.63 70.0 2299200.0 66.81
2020-04-08 63.0 58.81 60.18 62.35 1182400.0 59.51
2020-04-07 61.2 58.25 59.85 59.21 1509200.0 56.51
2020-04-06 57.07 53.25 53.74 56.14 1375300.0 53.58
2020-04-03 53.83 49.01 53.59 50.26 1871700.0 47.97
2020-04-02 55.49 52.36 53.79 54.56 2198900.0 52.07
2020-04-01 57.41 53.47 55.75 54.82 1610500.0 52.32
2020-03-31 60.25 57.03 58.59 58.08 3657700.0 55.43
2020-03-30 60.0 56.38 59.29 59.31 2063800.0 56.61
2020-03-27 61.88 56.76 57.2 60.34 998900.0 56.6
2020-03-26 62.45 56.67 58.35 60.69 1455900.0 56.93
2020-03-25 62.83 52.75 53.08 57.39 1643400.0 53.83
2020-03-24 52.66 47.4 48.25 52.64 1437500.0 49.37
2020-03-23 48.0 42.19 48.0 43.86 1836800.0 41.14
2020-03-20 54.94 47.04 47.04 49.36 1976100.0 46.3
2020-03-19 53.06 38.62 52.76 45.83 3348500.0 42.99
2020-03-18 62.64 49.36 60.0 53.45 1514100.0 50.13
2020-03-17 66.0 60.02 61.83 64.11 1212700.0 60.13
2020-03-16 66.51 60.74 64.51 60.74 1211600.0 56.97
2020-03-13 74.03 65.03 70.66 73.88 1163400.0 69.3
2020-03-12 72.0 60.0 70.5 67.61 1607400.0 63.42
2020-03-11 78.25 74.3 78.0 76.01 1093000.0 71.3
2020-03-10 80.1 75.25 78.62 79.87 769700.0 74.92
2020-03-09 79.72 76.76 78.23 76.84 1036400.0 72.07
2020-03-06 82.91 79.98 82.2 82.61 598200.0 77.49
2020-03-05 84.2 82.69 83.51 83.5 530700.0 78.32
2020-03-04 84.67 81.97 82.49 84.52 606000.0 79.28
2020-03-03 83.56 80.41 81.56 80.85 960800.0 75.84
2020-03-02 81.42 77.68 77.82 81.27 984200.0 76.23
2020-02-28 79.05 75.34 78.8 77.41 2034900.0 72.61
2020-02-27 86.16 80.72 85.95 80.73 900900.0 75.72
2020-02-26 88.25 86.65 87.17 86.67 858800.0 81.29
2020-02-25 88.5 86.68 88.5 87.0 806600.0 81.6
2020-02-24 88.99 87.47 87.47 88.27 999100.0 82.79
2020-02-21 88.53 84.65 84.65 88.0 853300.0 82.54
2020-02-20 84.87 84.05 84.64 84.85 451800.0 79.59
2020-02-19 86.15 84.55 85.82 84.63 384400.0 79.38
2020-02-18 86.35 85.29 85.97 85.9 427500.0 80.57