Stockscreener 앱 받기
68.18
0.74%
0.50
시간 외 거래:
67.85
-0.33
-0.48%
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $68.40 | $67.59 | $0.81 | 913,669.0 | +0.74% |
| 2025-10-14 | $68.20 | $67.42 | $0.785 | 1,060,327.0 | +0.22% |
| 2025-10-13 | $67.73 | $66.60 | $1.13 | 701,622.0 | +1.00% |
| 2025-10-10 | $67.57 | $66.77 | $0.80 | 707,040.0 | -0.31% |
| 2025-10-09 | $67.83 | $66.88 | $0.945 | 685,259.0 | -0.24% |
| 2025-10-08 | $68.28 | $67.16 | $1.12 | 1,038,668.0 | -1.44% |
| 2025-10-07 | $68.56 | $67.88 | $0.675 | 937,628.0 | +0.06% |
| 2025-10-06 | $68.90 | $68.05 | $0.85 | 1,309,543.0 | -1.49% |
| 2025-10-03 | $69.79 | $68.11 | $1.68 | 1,249,684.0 | +1.11% |
| 2025-10-02 | $68.61 | $67.72 | $0.885 | 809,383.0 | -0.04% |
| 2025-10-01 | $68.84 | $67.73 | $1.11 | 1,412,500.0 | +1.33% |
| 2025-09-30 | $67.73 | $67.18 | $0.55 | 1,108,384.0 | -0.75% |
| 2025-09-29 | $68.80 | $68.01 | $0.79 | 1,225,587.0 | -0.54% |
| 2025-09-26 | $68.75 | $67.71 | $1.05 | 1,612,824.0 | +1.56% |
| 2025-09-25 | $67.87 | $67.15 | $0.72 | 988,209.0 | +0.12% |
| 2025-09-24 | $67.85 | $67.22 | $0.63 | 1,245,506.0 | -0.61% |
| 2025-09-23 | $67.87 | $67.02 | $0.85 | 775,247.0 | +0.94% |
| 2025-09-22 | $67.55 | $66.86 | $0.69 | 828,082.0 | -0.10% |
| 2025-09-19 | $67.91 | $67.11 | $0.795 | 3,449,775.0 | -0.42% |
| 2025-09-18 | $68.03 | $67.31 | $0.72 | 770,233.0 | -0.72% |
| 2025-09-17 | $68.88 | $67.79 | $1.09 | 1,065,104.0 | -0.22% |
| 2025-09-16 | $68.67 | $67.94 | $0.73 | 1,224,611.0 | -0.82% |
W P Carey Inc 주식 (WPC) 연도별 가격 이력
이 심층 분석에서는 W P Carey Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 W P Carey Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
W P Carey Inc 주식 (WPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $69.79 | $66.60 | $3.19 | 11,738,992.0 | +0.90% |
| 2025-09 | $69.00 | $65.71 | $3.29 | 24,672,109.0 | +0.70% |
| 2025-08 | $67.40 | $64.08 | $3.32 | 25,023,732.0 | +4.58% |
| 2025-07 | $66.64 | $61.09 | $5.55 | 27,407,100.0 | +2.85% |
| 2025-06 | $64.70 | $61.12 | $3.58 | 25,316,325.0 | -0.61% |
| 2025-05 | $63.73 | $59.34 | $4.39 | 24,819,090.0 | +0.51% |
| 2025-04 | $63.59 | $54.24 | $9.35 | 24,905,660.0 | -1.06% |
| 2025-03 | $66.10 | $60.65 | $5.45 | 29,922,997.0 | -1.71% |
| 2025-02 | $64.68 | $54.69 | $9.99 | 23,286,608.0 | +14.85% |
| 2025-01 | $57.07 | $52.91 | $4.16 | 19,136,961.0 | +2.62% |
W P Carey Inc 주식 (WPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.40 | $53.41 | $3.99 | 23,842,041.0 | -4.31% |
| 2024-11 | $58.30 | $54.51 | $3.79 | 21,616,998.0 | +2.40% |
| 2024-10 | $62.42 | $55.59 | $6.83 | 22,826,521.0 | -10.56% |
| 2024-09 | $64.26 | $59.73 | $4.53 | 19,073,610.0 | +3.80% |
| 2024-08 | $60.57 | $55.25 | $5.32 | 20,570,787.0 | +3.82% |
| 2024-07 | $61.23 | $54.14 | $7.09 | 23,558,707.0 | +5.01% |
| 2024-06 | $57.92 | $54.49 | $3.43 | 27,006,809.0 | -2.39% |
| 2024-05 | $60.52 | $53.38 | $7.14 | 23,930,602.0 | +2.84% |
| 2024-04 | $57.77 | $53.09 | $4.68 | 22,670,378.0 | -2.83% |
| 2024-03 | $58.40 | $54.91 | $3.49 | 28,671,630.0 | +0.20% |
| 2024-02 | $63.14 | $54.40 | $8.74 | 32,624,195.0 | -9.09% |
| 2024-01 | $67.40 | $61.35 | $6.05 | 27,464,711.0 | -4.40% |
W P Carey Inc 주식 (WPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.26 | $61.75 | $4.51 | 35,899,492.0 | +4.13% |
| 2023-11 | $62.50 | $53.01 | $9.49 | 69,528,111.0 | +16.01% |
| 2023-10 | $55.75 | $51.36 | $4.39 | 36,133,186.0 | -0.80% |
| 2023-09 | $65.74 | $53.59 | $12.15 | 38,589,377.0 | -16.86% |
| 2023-08 | $67.76 | $63.10 | $4.66 | 21,492,045.0 | -3.67% |
| 2023-07 | $73.38 | $66.78 | $6.60 | 21,378,181.0 | -0.04% |
| 2023-06 | $71.25 | $66.10 | $5.15 | 23,906,879.0 | -2.60% |
| 2023-05 | $74.66 | $66.76 | $7.90 | 20,036,061.0 | -6.52% |
| 2023-04 | $78.05 | $70.73 | $7.32 | 22,136,090.0 | -4.20% |
| 2023-03 | $82.68 | $74.80 | $7.88 | 23,364,859.0 | -4.57% |
| 2023-02 | $85.64 | $80.91 | $4.73 | 17,623,027.0 | -5.11% |
| 2023-01 | $85.94 | $77.55 | $8.39 | 14,090,946.0 | +9.44% |
1.04%
자본화:
|
볼륨(24시간):