Stockscreener 앱 받기
56.85
0.46%
0.26
시간 외 거래:
56.85
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $57.02 | $56.36 | $0.66 | 698,625.0 | +0.46% |
| 2024-11-20 | $56.98 | $55.63 | $1.35 | 725,501.0 | +0.19% |
| 2024-11-19 | $56.84 | $55.73 | $1.11 | 818,930.0 | +0.44% |
| 2024-11-18 | $56.28 | $55.39 | $0.8899 | 1,003,000.0 | +0.82% |
| 2024-11-15 | $56.03 | $54.54 | $1.49 | 1,676,490.0 | +1.68% |
| 2024-11-14 | $55.64 | $54.75 | $0.89 | 923,769.0 | -1.01% |
| 2024-11-13 | $56.09 | $55.31 | $0.7799 | 712,207.0 | +0.33% |
| 2024-11-12 | $55.93 | $55.12 | $0.8099 | 935,840.0 | -0.90% |
| 2024-11-11 | $57.10 | $55.63 | $1.47 | 1,251,596.0 | -1.76% |
| 2024-11-08 | $56.91 | $55.54 | $1.37 | 1,028,717.0 | +1.85% |
| 2024-11-07 | $55.78 | $55.19 | $0.5915 | 1,101,319.0 | +0.52% |
| 2024-11-06 | $56.16 | $54.51 | $1.65 | 1,457,451.0 | -0.66% |
| 2024-11-05 | $55.93 | $54.88 | $1.05 | 1,391,570.0 | +0.80% |
| 2024-11-04 | $55.91 | $55.11 | $0.7985 | 996,346.0 | +0.40% |
| 2024-11-01 | $56.61 | $54.98 | $1.62 | 1,550,519.0 | -1.08% |
| 2024-10-31 | $56.59 | $55.66 | $0.93 | 1,631,228.0 | -0.84% |
| 2024-10-30 | $58.02 | $55.59 | $2.43 | 2,084,979.0 | -0.90% |
| 2024-10-29 | $57.44 | $56.69 | $0.75 | 1,340,145.0 | -1.36% |
| 2024-10-28 | $58.05 | $57.43 | $0.62 | 932,761.0 | +0.35% |
| 2024-10-25 | $58.89 | $57.15 | $1.74 | 955,531.0 | -2.17% |
| 2024-10-24 | $59.40 | $58.51 | $0.89 | 918,667.0 | -0.81% |
| 2024-10-23 | $59.35 | $58.73 | $0.62 | 636,659.0 | -0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $57.10 | $54.51 | $2.59 | 16,970,505.0 | +2.03% |
| 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% |
W P Carey Inc 주식 (WPC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.25 | $77.45 | $4.80 | 24,568,499.0 | -0.82% |
| 2022-11 | $80.98 | $73.31 | $7.67 | 21,470,769.0 | +3.28% |
| 2022-10 | $76.31 | $68.24 | $8.07 | 22,296,446.0 | +9.31% |
| 2022-09 | $87.30 | $67.77 | $19.53 | 23,428,388.0 | -16.93% |
| 2022-08 | $89.48 | $83.21 | $6.27 | 21,632,195.0 | -5.90% |
| 2022-07 | $89.63 | $80.55 | $9.08 | 14,255,233.0 | +7.77% |
| 2022-06 | $87.43 | $79.89 | $7.54 | 29,064,250.0 | -1.52% |
| 2022-05 | $85.36 | $75.16 | $10.20 | 22,251,616.0 | +4.17% |
| 2022-04 | $86.48 | $79.61 | $6.87 | 18,931,054.0 | -0.09% |
| 2022-03 | $83.60 | $76.98 | $6.62 | 21,021,926.0 | +4.44% |
| 2022-02 | $78.17 | $74.08 | $4.09 | 18,025,640.0 | -0.26% |
| 2022-01 | $82.25 | $73.09 | $9.16 | 16,919,443.0 | -5.42% |
0.18%
0.82%
자본화:
|
볼륨(24시간):