Stockscreener 앱 받기
71.81
0.06%
-0.04
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $72.27 | $71.24 | $1.03 | 1,057,540.0 | -0.06% |
| 2026-08-06 | $72.92 | $71.71 | $1.21 | 750,029.0 | -0.46% |
| 2026-08-05 | $72.79 | $71.36 | $1.43 | 1,297,349.0 | -0.19% |
| 2026-08-04 | $72.63 | $71.30 | $1.33 | 1,427,753.0 | -0.81% |
| 2026-08-03 | $74.09 | $72.31 | $1.78 | 1,551,921.0 | -0.96% |
| 2026-07-31 | $74.08 | $73.04 | $1.04 | 778,011.0 | -0.62% |
| 2026-07-30 | $74.55 | $72.65 | $1.90 | 1,307,286.0 | -0.84% |
| 2026-07-29 | $77.12 | $74.11 | $3.01 | 2,194,016.0 | -1.19% |
| 2026-07-28 | $77.22 | $75.50 | $1.72 | 2,010,688.0 | -0.79% |
| 2026-07-27 | $77.12 | $76.12 | $1.00 | 1,286,343.0 | -0.63% |
| 2026-07-24 | $76.78 | $75.46 | $1.32 | 1,391,975.0 | +1.98% |
| 2026-07-23 | $75.99 | $74.83 | $1.16 | 1,176,158.0 | -0.30% |
| 2026-07-22 | $75.82 | $75.06 | $0.765 | 948,469.0 | +0.27% |
| 2026-07-21 | $75.54 | $74.58 | $0.96 | 1,019,643.0 | +0.08% |
| 2026-07-20 | $76.25 | $75.00 | $1.25 | 1,619,713.0 | -0.91% |
| 2026-07-17 | $76.55 | $75.06 | $1.49 | 1,499,516.0 | +0.99% |
| 2026-07-16 | $75.14 | $72.34 | $2.80 | 1,219,012.0 | +4.19% |
| 2026-07-15 | $72.89 | $71.83 | $1.06 | 1,308,116.0 | +0.22% |
| 2026-07-14 | $72.84 | $71.79 | $1.05 | 1,190,494.0 | -0.81% |
| 2026-07-13 | $72.71 | $71.84 | $0.87 | 887,113.0 | +1.21% |
| 2026-07-10 | $71.80 | $71.02 | $0.775 | 1,611,358.0 | +0.99% |
| 2026-07-09 | $71.22 | $70.44 | $0.78 | 1,555,885.0 | +0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $74.09 | $71.24 | $2.85 | 7,142,132.0 | -2.46% |
| 2026-07 | $77.22 | $70.31 | $6.91 | 32,344,307.0 | +2.97% |
| 2026-06 | $76.97 | $70.75 | $6.22 | 36,070,213.0 | -3.92% |
| 2026-05 | $75.24 | $72.07 | $3.17 | 26,132,631.0 | +2.04% |
| 2026-04 | $74.31 | $67.90 | $6.41 | 26,978,882.0 | +7.31% |
| 2026-03 | $74.88 | $66.89 | $7.99 | 26,553,137.0 | -8.96% |
| 2026-02 | $75.69 | $68.28 | $7.41 | 30,630,020.0 | +7.03% |
| 2026-01 | $70.28 | $63.08 | $7.20 | 25,509,143.0 | +8.37% |
W P Carey Inc 주식 (WPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.65 | $63.85 | $3.80 | 27,714,904.0 | -3.10% |
| 2025-11 | $68.16 | $65.06 | $3.10 | 23,766,290.0 | +2.08% |
| 2025-10 | $69.79 | $64.72 | $5.07 | 25,484,584.0 | -2.32% |
| 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% |
1.09%
0.75%
자본화:
|
볼륨(24시간):