Stockscreener 앱 받기
74.49
0.69%
0.51
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $75.11 | $73.41 | $1.70 | 1,425,233.0 | +0.69% |
| 2026-06-04 | $74.98 | $73.41 | $1.57 | 1,786,824.0 | +0.54% |
| 2026-06-03 | $74.06 | $73.33 | $0.725 | 1,300,874.0 | -0.28% |
| 2026-06-02 | $74.25 | $72.86 | $1.39 | 1,537,319.0 | +1.26% |
| 2026-06-01 | $73.83 | $72.59 | $1.24 | 1,310,285.0 | -2.08% |
| 2026-05-29 | $74.61 | $73.49 | $1.12 | 2,856,274.0 | +0.28% |
| 2026-05-28 | $74.76 | $74.01 | $0.75 | 1,736,148.0 | -0.19% |
| 2026-05-27 | $75.00 | $74.23 | $0.77 | 1,232,689.0 | -0.71% |
| 2026-05-26 | $74.89 | $74.25 | $0.645 | 1,217,997.0 | +0.54% |
| 2026-05-22 | $74.89 | $74.13 | $0.7549 | 1,206,181.0 | -0.56% |
| 2026-05-21 | $75.15 | $74.21 | $0.94 | 1,272,020.0 | -0.15% |
| 2026-05-20 | $75.24 | $74.58 | $0.655 | 1,496,256.0 | +0.62% |
| 2026-05-19 | $74.87 | $73.43 | $1.44 | 1,109,318.0 | +0.88% |
| 2026-05-18 | $74.27 | $73.25 | $1.02 | 1,175,406.0 | +1.39% |
| 2026-05-15 | $73.52 | $72.84 | $0.68 | 922,082.0 | -1.09% |
| 2026-05-14 | $74.30 | $73.62 | $0.68 | 644,905.0 | -0.35% |
| 2026-05-13 | $74.67 | $73.62 | $1.05 | 1,084,152.0 | -1.04% |
| 2026-05-12 | $74.87 | $73.68 | $1.19 | 1,059,333.0 | +0.92% |
| 2026-05-11 | $74.66 | $73.80 | $0.86 | 1,367,640.0 | -0.07% |
| 2026-05-08 | $74.70 | $73.77 | $0.93 | 1,073,186.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $75.11 | $72.59 | $2.52 | 8,785,768.0 | +0.09% |
| 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% |
1.78%
0.84%
자본화:
|
볼륨(24시간):