Stockscreener 앱 받기
63.56
0.27%
-0.17
시간 외 거래:
63.56
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $63.91 | $63.04 | $0.87 | 1,569,200.0 | -0.27% |
| 2026-10-13 | $64.86 | $63.35 | $1.51 | 1,522,940.0 | -0.87% |
| 2026-10-12 | $64.32 | $63.19 | $1.13 | 1,137,497.0 | +1.45% |
| 2026-10-09 | $63.58 | $62.68 | $0.90 | 1,145,240.0 | +0.38% |
| 2026-10-08 | $63.23 | $62.24 | $0.99 | 1,896,566.0 | +0.64% |
| 2026-10-07 | $64.14 | $62.71 | $1.43 | 1,468,382.0 | -2.00% |
| 2026-10-06 | $64.58 | $63.75 | $0.83 | 1,771,529.0 | +0.13% |
| 2026-10-05 | $64.94 | $63.90 | $1.04 | 2,175,427.0 | -0.91% |
| 2026-10-02 | $64.78 | $63.79 | $0.99 | 1,223,418.0 | +1.08% |
| 2026-10-01 | $65.91 | $63.62 | $2.29 | 1,912,211.0 | -1.24% |
| 2026-09-30 | $65.47 | $64.63 | $0.8437 | 1,948,794.0 | -2.05% |
| 2026-09-29 | $66.11 | $65.36 | $0.755 | 1,842,072.0 | +0.24% |
| 2026-09-28 | $66.39 | $65.62 | $0.765 | 1,567,232.0 | -0.41% |
| 2026-09-25 | $66.21 | $65.42 | $0.79 | 1,701,561.0 | +0.21% |
| 2026-09-24 | $66.89 | $65.73 | $1.15 | 1,317,374.0 | -0.81% |
| 2026-09-23 | $66.90 | $65.96 | $0.94 | 2,263,610.0 | -0.60% |
| 2026-09-22 | $67.24 | $66.14 | $1.10 | 1,536,575.0 | +1.04% |
| 2026-09-21 | $66.81 | $66.15 | $0.66 | 1,279,441.0 | -0.09% |
| 2026-09-18 | $66.93 | $66.15 | $0.78 | 3,983,838.0 | -0.39% |
| 2026-09-17 | $67.00 | $66.25 | $0.75 | 1,300,491.0 | -0.11% |
| 2026-09-16 | $68.83 | $66.24 | $2.59 | 1,764,789.0 | -2.53% |
| 2026-09-15 | $69.17 | $68.16 | $1.00 | 1,836,127.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $65.91 | $62.24 | $3.67 | 15,822,410.0 | -1.66% |
| 2026-09 | $71.14 | $64.63 | $6.51 | 33,319,085.0 | -7.62% |
| 2026-08 | $74.09 | $69.65 | $4.44 | 22,194,232.0 | -4.97% |
| 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% |
0.13%
1.75%
자본화:
|
볼륨(24시간):