Stockscreener 앱 받기
62.20
0.11%
-0.07
시간 외 거래:
62.20
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $62.60 | $61.66 | $0.94 | 1,028,620.0 | -0.11% |
| 2025-06-02 | $62.50 | $61.47 | $1.03 | 1,101,949.0 | -0.78% |
| 2025-05-30 | $62.94 | $62.34 | $0.595 | 2,970,859.0 | -0.52% |
| 2025-05-29 | $63.73 | $62.30 | $1.43 | 1,263,567.0 | +0.40% |
| 2025-05-28 | $63.00 | $62.01 | $0.99 | 1,191,733.0 | +0.58% |
| 2025-05-27 | $62.72 | $61.17 | $1.55 | 1,700,185.0 | +1.81% |
| 2025-05-23 | $61.48 | $60.02 | $1.46 | 1,398,518.0 | +1.91% |
| 2025-05-22 | $60.51 | $59.77 | $0.74 | 1,400,880.0 | -0.23% |
| 2025-05-21 | $61.18 | $60.12 | $1.06 | 1,369,570.0 | -1.15% |
| 2025-05-20 | $61.84 | $60.97 | $0.8679 | 938,612.0 | -1.13% |
| 2025-05-19 | $61.90 | $61.17 | $0.73 | 1,017,234.0 | -0.16% |
| 2025-05-16 | $61.90 | $61.05 | $0.85 | 1,143,932.0 | +1.00% |
| 2025-05-15 | $61.37 | $60.19 | $1.18 | 835,785.0 | +2.07% |
| 2025-05-14 | $60.20 | $59.34 | $0.86 | 933,574.0 | -0.02% |
| 2025-05-13 | $61.20 | $59.50 | $1.70 | 1,108,796.0 | -1.62% |
| 2025-05-12 | $61.85 | $60.70 | $1.15 | 858,563.0 | -1.28% |
| 2025-05-09 | $62.06 | $60.72 | $1.34 | 816,080.0 | +1.68% |
| 2025-05-08 | $61.74 | $60.36 | $1.38 | 1,362,662.0 | -1.32% |
| 2025-05-07 | $62.36 | $61.30 | $1.06 | 1,320,555.0 | +0.41% |
| 2025-05-06 | $62.09 | $60.99 | $1.10 | 775,064.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $62.60 | $61.47 | $1.13 | 3,159,189.0 | -0.89% |
| 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% |
0.37%
0.39%
자본화:
|
볼륨(24시간):