Stockscreener 앱 받기
65.88
0.29%
-0.235
시간 외 거래:
66.00
0.125
+0.19%
W P Carey Inc 주식 (WPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $66.52 | $65.87 | $0.65 | 1,118,529.0 | -0.36% |
| 2025-08-22 | $67.40 | $66.02 | $1.38 | 1,392,908.0 | -0.62% |
| 2025-08-21 | $66.76 | $66.16 | $0.5999 | 657,049.0 | -0.15% |
| 2025-08-20 | $66.80 | $65.67 | $1.13 | 1,147,335.0 | +1.60% |
| 2025-08-19 | $66.03 | $64.68 | $1.35 | 1,737,090.0 | +1.41% |
| 2025-08-18 | $65.41 | $64.60 | $0.805 | 1,060,985.0 | -0.72% |
| 2025-08-15 | $65.38 | $64.91 | $0.47 | 1,301,278.0 | -0.08% |
| 2025-08-14 | $65.58 | $64.91 | $0.67 | 827,407.0 | -0.84% |
| 2025-08-13 | $65.75 | $64.91 | $0.84 | 1,137,637.0 | +0.41% |
| 2025-08-12 | $65.89 | $64.58 | $1.31 | 905,746.0 | -0.21% |
| 2025-08-11 | $66.10 | $65.36 | $0.74 | 893,817.0 | -0.43% |
| 2025-08-08 | $65.94 | $65.37 | $0.57 | 934,547.0 | +0.15% |
| 2025-08-07 | $65.80 | $64.66 | $1.14 | 1,106,452.0 | +1.47% |
| 2025-08-06 | $66.26 | $64.73 | $1.53 | 1,711,402.0 | -1.95% |
| 2025-08-05 | $66.22 | $65.56 | $0.66 | 1,175,119.0 | +0.06% |
| 2025-08-04 | $66.24 | $64.79 | $1.45 | 1,686,330.0 | +1.69% |
| 2025-08-01 | $65.09 | $64.08 | $1.01 | 1,472,414.0 | +1.28% |
| 2025-07-31 | $64.83 | $63.22 | $1.61 | 1,698,373.0 | +0.77% |
| 2025-07-30 | $66.64 | $63.15 | $3.49 | 2,670,150.0 | -1.59% |
| 2025-07-29 | $64.78 | $64.03 | $0.745 | 2,054,323.0 | +1.05% |
| 2025-07-28 | $64.90 | $63.96 | $0.9394 | 1,636,095.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $67.40 | $64.08 | $3.32 | 21,384,574.0 | +2.67% |
| 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% |
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% |
0.03%
1.61%
자본화:
|
볼륨(24시간):