W. P. Carey Inc. (WPC) stock
WPCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3015% below fair value
$64.10−0.79 (-1.22%)
Close on Oct 30, 2026Market cap $14.60BP/E 21.9Yield 5.59%
Price history
W. P. Carey share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.10
-1.22% on the day
52-week range
$62.19 – $77.22
-17.0% from the high
Change over 52 weeks
-1.8%
From $65.26 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.00 | $65.50 | $62.19 | $64.10 | +0.31% | 10,417,198 |
| Oct 19, 2026 | $64.71 | $65.03 | $62.49 | $63.90 | -1.90% | 8,280,888 |
| Oct 12, 2026 | $63.43 | $65.45 | $63.04 | $65.14 | +2.79% | 7,642,562 |
| Oct 5, 2026 | $64.32 | $64.94 | $62.24 | $63.37 | -1.78% | 8,457,140 |
| Sep 28, 2026 | $66.11 | $66.39 | $63.62 | $64.52 | -2.38% | 8,595,856 |
| Sep 21, 2026 | $66.43 | $67.24 | $65.42 | $66.09 | -0.26% | 8,252,636 |
| Sep 14, 2026 | $69.46 | $69.84 | $66.15 | $66.26 | -4.14% | 10,529,941 |
| Sep 8, 2026 | $70.42 | $70.91 | $68.85 | $69.12 | -1.79% | 4,690,967 |
| Aug 31, 2026 | $70.40 | $71.14 | $69.52 | $70.38 | -0.18% | 7,504,946 |
| Aug 24, 2026 | $71.54 | $72.16 | $70.26 | $70.51 | -0.97% | 4,472,816 |
| Aug 17, 2026 | $71.35 | $72.49 | $70.96 | $71.20 | -0.59% | 4,692,488 |
| Aug 10, 2026 | $71.27 | $71.98 | $69.95 | $71.62 | -0.26% | 5,418,191 |
| Aug 3, 2026 | $73.26 | $74.09 | $71.24 | $71.81 | -2.43% | 6,374,992 |
| Jul 27, 2026 | $76.36 | $77.22 | $72.65 | $73.60 | -4.03% | 8,030,575 |
| Jul 20, 2026 | $75.83 | $76.78 | $74.58 | $76.69 | +1.09% | 6,156,114 |
| Jul 13, 2026 | $71.91 | $76.55 | $71.79 | $75.86 | +5.86% | 6,134,512 |
| Jul 6, 2026 | $71.00 | $72.34 | $70.31 | $71.66 | +0.48% | 8,493,267 |
| Jun 29, 2026 | $73.64 | $73.74 | $70.72 | $71.32 | -3.44% | 7,471,298 |
| Jun 22, 2026 | $71.10 | $74.52 | $70.75 | $73.86 | +3.71% | 9,269,750 |
| Jun 15, 2026 | $76.57 | $76.97 | $70.95 | $71.22 | -7.16% | 8,564,865 |
| Jun 8, 2026 | $74.99 | $76.97 | $73.60 | $76.71 | +2.98% | 7,547,880 |
| Jun 1, 2026 | $73.79 | $75.11 | $72.59 | $74.49 | +0.09% | 7,362,171 |
| May 26, 2026 | $74.52 | $75.00 | $73.49 | $74.42 | -0.08% | 7,043,976 |
| May 18, 2026 | $73.25 | $75.24 | $73.25 | $74.48 | +2.18% | 6,259,614 |
| May 11, 2026 | $74.42 | $74.87 | $72.84 | $72.89 | -1.63% | 5,143,978 |
| May 4, 2026 | $72.14 | $74.70 | $72.07 | $74.10 | +2.07% | 6,829,494 |
| Apr 27, 2026 | $73.22 | $73.94 | $71.80 | $72.60 | -0.71% | 6,687,195 |
| Apr 20, 2026 | $73.90 | $74.32 | $72.44 | $73.12 | -1.16% | 5,525,552 |
| Apr 13, 2026 | $71.35 | $74.03 | $70.31 | $73.98 | +3.30% | 6,164,046 |
| Apr 6, 2026 | $69.88 | $72.31 | $69.58 | $71.62 | +1.95% | 6,454,289 |
| Mar 30, 2026 | $68.39 | $70.58 | $67.17 | $70.25 | +3.90% | 7,403,658 |
| Mar 23, 2026 | $68.06 | $68.44 | $66.89 | $67.61 | +0.09% | 4,587,483 |
| Mar 16, 2026 | $72.22 | $72.68 | $67.08 | $67.55 | -5.51% | 7,071,231 |
| Mar 9, 2026 | $72.27 | $73.57 | $71.09 | $71.49 | -1.54% | 5,123,865 |
| Mar 2, 2026 | $74.50 | $74.88 | $71.66 | $72.61 | -2.73% | 5,545,579 |
| Feb 23, 2026 | $72.50 | $75.69 | $72.26 | $74.65 | +3.14% | 7,103,056 |
| Feb 17, 2026 | $74.24 | $74.72 | $70.60 | $72.38 | -2.45% | 9,770,545 |
| Feb 9, 2026 | $71.17 | $74.29 | $70.65 | $74.20 | +4.20% | 7,301,555 |
| Feb 2, 2026 | $69.75 | $72.34 | $68.28 | $71.21 | +2.09% | 6,481,122 |
| Jan 26, 2026 | $69.57 | $69.96 | $67.72 | $69.75 | +0.55% | 6,800,329 |
| Jan 20, 2026 | $70.04 | $70.17 | $68.28 | $69.37 | -1.27% | 4,631,218 |
| Jan 12, 2026 | $66.81 | $70.28 | $66.25 | $70.26 | +5.65% | 6,303,687 |
| Jan 5, 2026 | $64.76 | $68.05 | $63.08 | $66.50 | +2.53% | 7,043,487 |
| Dec 29, 2025 | $65.07 | $65.32 | $63.85 | $64.86 | +0.06% | 3,973,190 |
| Dec 22, 2025 | $64.26 | $64.92 | $63.85 | $64.82 | +0.31% | 2,817,508 |
| Dec 15, 2025 | $65.62 | $65.90 | $64.12 | $64.62 | -0.60% | 9,708,590 |
| Dec 8, 2025 | $65.65 | $66.50 | $64.25 | $65.01 | -1.96% | 7,603,044 |
| Dec 1, 2025 | $67.15 | $67.65 | $66.17 | $66.31 | -1.57% | 5,987,792 |
| Nov 24, 2025 | $66.92 | $67.96 | $66.78 | $67.37 | +0.37% | 5,151,032 |
| Nov 17, 2025 | $67.84 | $68.00 | $65.98 | $67.12 | -0.77% | 5,393,501 |
| Nov 10, 2025 | $67.31 | $68.16 | $66.62 | $67.64 | +0.40% | 5,558,534 |
| Nov 3, 2025 | $65.54 | $67.44 | $65.06 | $67.37 | +2.08% | 7,699,890 |
| Oct 27, 2025 | $66.49 | $68.56 | $64.72 | $66.00 | -1.21% | 7,847,538 |
| Oct 20, 2025 | $68.75 | $68.97 | $66.71 | $66.81 | -2.41% | 4,914,860 |
| Oct 13, 2025 | $66.84 | $68.85 | $66.60 | $68.46 | +2.39% | 4,575,502 |
| Oct 6, 2025 | $68.54 | $68.90 | $66.77 | $66.86 | -3.38% | 4,680,477 |
| Sep 29, 2025 | $68.55 | $69.79 | $67.18 | $69.20 | +1.10% | 5,812,511 |
| Sep 22, 2025 | $67.55 | $68.76 | $66.86 | $68.45 | +1.91% | 5,447,854 |
| Sep 15, 2025 | $68.71 | $69.00 | $67.11 | $67.17 | -2.23% | 7,621,962 |
| Sep 8, 2025 | $67.41 | $68.98 | $66.97 | $68.70 | +0.85% | 5,070,169 |
| Sep 2, 2025 | $66.73 | $68.28 | $65.71 | $68.12 | +1.52% | 4,197,853 |
| Aug 25, 2025 | $66.03 | $67.13 | $65.64 | $67.10 | +1.50% | 6,368,688 |
| Aug 18, 2025 | $65.15 | $67.40 | $64.60 | $66.11 | +1.50% | 6,049,059 |
| Aug 11, 2025 | $65.82 | $66.10 | $64.58 | $65.13 | -1.14% | 5,066,823 |
| Aug 4, 2025 | $64.98 | $66.26 | $64.66 | $65.88 | +1.39% | 6,614,393 |
| Jul 28, 2025 | $64.41 | $66.64 | $63.15 | $64.98 | +0.59% | 9,533,980 |
| Jul 21, 2025 | $62.02 | $64.65 | $61.67 | $64.60 | +4.72% | 6,707,983 |
| Jul 14, 2025 | $62.79 | $63.88 | $61.09 | $61.69 | -1.83% | 4,818,926 |
| Jul 7, 2025 | $63.31 | $63.50 | $61.61 | $62.84 | -0.62% | 5,451,106 |
| Jun 30, 2025 | $62.06 | $63.65 | $61.12 | $63.23 | +0.57% | 4,398,527 |
| Jun 23, 2025 | $63.67 | $64.70 | $62.27 | $62.87 | -0.84% | 6,892,215 |
| Jun 16, 2025 | $63.29 | $64.12 | $62.22 | $63.40 | +0.09% | 7,049,726 |
| Jun 9, 2025 | $62.69 | $63.88 | $62.31 | $63.34 | +1.23% | 4,955,036 |
| Jun 2, 2025 | $62.40 | $62.66 | $61.47 | $62.57 | -0.30% | 4,982,810 |
| May 26, 2025 | $60.25 | $63.73 | $60.02 | $62.76 | +2.26% | 8,525,140 |
| May 19, 2025 | $61.72 | $61.90 | $59.77 | $61.37 | -0.79% | 6,125,647 |
| May 12, 2025 | $61.85 | $61.90 | $59.34 | $61.86 | +0.10% | 4,884,212 |
| May 5, 2025 | $61.81 | $62.36 | $60.36 | $61.80 | +0.18% | 4,920,753 |
| Apr 28, 2025 | $60.56 | $63.10 | $60.02 | $61.69 | +1.77% | 5,102,083 |
| Apr 21, 2025 | $61.80 | $62.92 | $60.10 | $60.62 | -2.49% | 4,288,885 |
| Apr 14, 2025 | $58.03 | $62.50 | $58.00 | $62.17 | +7.43% | 4,075,936 |
| Apr 7, 2025 | $57.31 | $59.07 | $54.24 | $57.87 | -2.16% | 7,535,497 |
| Mar 31, 2025 | $62.32 | $64.00 | $59.01 | $59.15 | -5.66% | 7,839,868 |
| Mar 24, 2025 | $61.49 | $63.48 | $60.94 | $62.70 | +1.97% | 4,872,469 |
| Mar 17, 2025 | $62.81 | $63.40 | $60.65 | $61.49 | -1.87% | 10,491,524 |
| Mar 10, 2025 | $64.84 | $66.10 | $61.41 | $62.66 | -3.26% | 7,522,046 |
| Mar 3, 2025 | $64.21 | $65.45 | $63.42 | $64.77 | +0.87% | 7,017,439 |
| Feb 24, 2025 | $61.58 | $64.68 | $61.44 | $64.21 | +4.17% | 7,863,617 |
| Feb 18, 2025 | $59.41 | $62.07 | $59.29 | $61.64 | +5.03% | 6,103,204 |
| Feb 10, 2025 | $56.01 | $59.34 | $55.01 | $58.69 | +4.67% | 6,921,123 |
| Feb 3, 2025 | $55.08 | $56.42 | $54.69 | $56.07 | +0.29% | 3,473,615 |
| Jan 27, 2025 | $55.70 | $57.07 | $54.53 | $55.91 | +1.18% | 3,826,613 |
| Jan 21, 2025 | $55.87 | $56.97 | $53.93 | $55.26 | -0.95% | 4,041,306 |
| Jan 13, 2025 | $53.90 | $56.17 | $52.91 | $55.79 | +3.54% | 4,841,665 |
| Jan 6, 2025 | $54.82 | $55.92 | $53.62 | $53.88 | -1.77% | 4,834,589 |
| Dec 30, 2024 | $54.40 | $54.88 | $53.70 | $54.85 | +0.62% | 4,809,198 |
| Dec 23, 2024 | $54.10 | $55.43 | $53.93 | $54.51 | +0.48% | 3,133,356 |
| Dec 16, 2024 | $56.86 | $57.40 | $53.41 | $54.25 | -4.86% | 9,318,172 |
| Dec 9, 2024 | $55.81 | $57.14 | $55.17 | $57.02 | +2.00% | 6,047,575 |
| Dec 2, 2024 | $57.00 | $57.04 | $55.33 | $55.90 | -2.03% | 5,911,070 |
| Nov 25, 2024 | $57.10 | $58.30 | $56.31 | $57.06 | -0.07% | 4,727,585 |
| Nov 18, 2024 | $55.50 | $57.55 | $55.39 | $57.10 | +2.38% | 4,234,113 |
| Nov 11, 2024 | $56.85 | $57.10 | $54.54 | $55.77 | -1.69% | 5,666,544 |
| Nov 4, 2024 | $55.40 | $56.91 | $54.51 | $56.73 | +2.92% | 6,249,089 |
| Oct 28, 2024 | $57.55 | $58.05 | $54.99 | $55.12 | -3.77% | 7,806,924 |
| Oct 21, 2024 | $59.89 | $60.20 | $57.15 | $57.28 | -4.55% | 4,649,052 |
| Oct 14, 2024 | $59.58 | $60.39 | $58.91 | $60.01 | +0.32% | 4,959,009 |
| Oct 7, 2024 | $60.00 | $60.36 | $59.29 | $59.82 | -0.71% | 4,211,058 |
| Sep 30, 2024 | $61.87 | $62.42 | $59.85 | $60.25 | -3.97% | 4,993,397 |
| Sep 23, 2024 | $62.86 | $63.89 | $62.44 | $62.74 | +0.80% | 3,776,843 |
| Sep 16, 2024 | $63.60 | $64.26 | $62.08 | $62.24 | -1.64% | 7,875,566 |
| Sep 9, 2024 | $60.91 | $63.35 | $60.30 | $63.28 | +2.93% | 4,044,240 |
| Sep 3, 2024 | $59.86 | $61.67 | $59.73 | $61.48 | +2.43% | 3,768,466 |
| Aug 26, 2024 | $60.49 | $60.57 | $59.03 | $60.02 | -0.05% | 3,713,841 |
| Aug 19, 2024 | $57.40 | $60.12 | $57.27 | $60.05 | +4.93% | 4,068,932 |
| Aug 12, 2024 | $56.08 | $57.30 | $55.25 | $57.23 | +1.69% | 4,480,486 |
| Aug 5, 2024 | $56.07 | $57.72 | $55.57 | $56.28 | -1.66% | 6,158,525 |
| Jul 29, 2024 | $60.73 | $61.13 | $57.07 | $57.23 | -5.62% | 7,526,241 |
| Jul 22, 2024 | $59.00 | $60.79 | $58.47 | $60.64 | +2.64% | 4,155,974 |
| Jul 15, 2024 | $58.62 | $61.24 | $57.62 | $59.08 | +1.29% | 5,679,908 |
| Jul 8, 2024 | $55.04 | $59.02 | $54.60 | $58.33 | +5.98% | 6,493,652 |
| Jul 1, 2024 | $54.79 | $55.37 | $54.14 | $55.04 | -0.02% | 3,673,569 |
| Jun 24, 2024 | $55.20 | $56.26 | $54.49 | $55.05 | -0.13% | 7,362,213 |
| Jun 17, 2024 | $55.95 | $56.33 | $54.79 | $55.12 | -1.73% | 8,097,562 |
| Jun 10, 2024 | $55.73 | $56.93 | $55.13 | $56.09 | -0.21% | 6,342,584 |
| Jun 3, 2024 | $56.76 | $57.92 | $56.06 | $56.21 | -0.34% | 6,942,872 |
| May 28, 2024 | $57.00 | $57.35 | $55.26 | $56.40 | -0.67% | 5,655,633 |
| May 20, 2024 | $59.97 | $60.52 | $56.57 | $56.78 | -5.54% | 4,525,515 |
| May 13, 2024 | $58.84 | $60.20 | $58.18 | $60.11 | +2.95% | 4,692,745 |
| May 6, 2024 | $57.02 | $58.46 | $56.48 | $58.39 | +3.02% | 5,305,793 |
| Apr 29, 2024 | $55.09 | $57.32 | $53.38 | $56.68 | +3.00% | 7,316,799 |
| Apr 22, 2024 | $56.01 | $56.93 | $54.99 | $55.03 | -2.10% | 4,787,044 |
| Apr 15, 2024 | $54.96 | $56.22 | $53.09 | $56.21 | +2.26% | 6,073,634 |
| Apr 8, 2024 | $55.37 | $57.77 | $54.95 | $54.97 | -0.54% | 5,747,994 |
| Apr 1, 2024 | $56.28 | $56.37 | $54.53 | $55.27 | -2.07% | 4,185,873 |
| Mar 25, 2024 | $56.04 | $56.61 | $55.11 | $56.44 | +0.86% | 4,653,569 |
| Mar 18, 2024 | $55.58 | $56.90 | $55.25 | $55.96 | -0.05% | 6,275,906 |
| Mar 11, 2024 | $57.53 | $58.40 | $54.91 | $55.99 | -2.74% | 9,115,037 |
| Mar 4, 2024 | $56.36 | $58.26 | $55.91 | $57.57 | +2.15% | 7,060,875 |
| Feb 26, 2024 | $55.95 | $56.81 | $54.40 | $56.36 | +0.68% | 8,811,359 |
| Feb 20, 2024 | $57.26 | $57.63 | $55.98 | $55.98 | -2.47% | 4,523,711 |
| Feb 12, 2024 | $56.66 | $57.68 | $54.72 | $57.40 | +0.03% | 8,570,069 |
| Feb 5, 2024 | $60.72 | $61.57 | $56.34 | $57.38 | -6.87% | 8,985,273 |
| Jan 29, 2024 | $62.88 | $63.46 | $60.79 | $61.61 | -1.96% | 7,501,740 |
| Jan 22, 2024 | $65.98 | $66.42 | $62.82 | $62.84 | -4.29% | 7,542,068 |
| Jan 16, 2024 | $66.76 | $67.17 | $64.71 | $65.66 | -2.54% | 4,893,962 |
| Jan 8, 2024 | $64.66 | $67.40 | $64.53 | $67.37 | +3.89% | 5,901,369 |
| Jan 2, 2024 | $64.56 | $66.11 | $63.88 | $64.85 | +0.06% | 5,075,960 |
| Dec 26, 2023 | $64.78 | $65.90 | $64.53 | $64.81 | -0.14% | 4,203,807 |
| Dec 18, 2023 | $64.77 | $66.00 | $63.84 | $64.90 | +0.22% | 5,227,076 |
| Dec 11, 2023 | $62.45 | $66.26 | $61.92 | $64.76 | +3.52% | 13,397,544 |
| Dec 4, 2023 | $63.38 | $65.52 | $62.36 | $62.56 | -1.29% | 11,019,235 |
| Nov 27, 2023 | $58.69 | $63.54 | $58.41 | $63.38 | +7.73% | 50,838,238 |
| Nov 20, 2023 | $56.35 | $58.99 | $56.01 | $58.83 | +4.05% | 4,571,016 |
| Nov 13, 2023 | $53.47 | $57.60 | $53.01 | $56.54 | +4.45% | 6,011,547 |
| Nov 6, 2023 | $55.07 | $55.19 | $53.44 | $54.13 | -1.71% | 5,605,152 |
| Oct 30, 2023 | $53.16 | $56.13 | $51.60 | $55.07 | +3.67% | 7,064,819 |
| Oct 23, 2023 | $52.26 | $53.68 | $52.25 | $53.12 | +0.57% | 6,495,600 |
| Oct 16, 2023 | $54.54 | $55.75 | $52.80 | $52.82 | -2.47% | 8,276,500 |
| Oct 9, 2023 | $52.13 | $54.89 | $52.13 | $54.16 | +3.10% | 8,060,800 |
| Oct 2, 2023 | $53.90 | $54.29 | $51.36 | $52.53 | -2.87% | 10,904,900 |
| Sep 25, 2023 | $56.65 | $57.15 | $53.59 | $54.08 | -6.24% | 16,621,700 |
| Sep 18, 2023 | $64.16 | $64.37 | $56.27 | $57.68 | -9.99% | 12,162,800 |
| Sep 11, 2023 | $63.87 | $64.18 | $62.68 | $64.08 | +0.41% | 5,013,200 |
| Sep 5, 2023 | $65.35 | $65.35 | $62.83 | $63.82 | -2.27% | 3,968,100 |
| Aug 28, 2023 | $64.57 | $65.74 | $64.45 | $65.30 | +1.48% | 5,478,200 |
| Aug 21, 2023 | $63.75 | $65.95 | $63.10 | $64.35 | +0.66% | 4,209,900 |
| Aug 14, 2023 | $66.02 | $66.58 | $63.63 | $63.93 | -4.38% | 5,255,400 |
| Aug 7, 2023 | $66.50 | $67.39 | $66.06 | $66.86 | +0.62% | 3,724,100 |
| Jul 31, 2023 | $68.26 | $68.70 | $65.78 | $66.45 | -2.47% | 5,397,400 |
| Jul 24, 2023 | $72.11 | $73.38 | $68.06 | $68.13 | -5.43% | 5,668,900 |
| Jul 17, 2023 | $69.21 | $72.28 | $68.84 | $72.04 | +4.01% | 4,338,500 |
| Jul 10, 2023 | $67.60 | $70.36 | $67.01 | $69.26 | +2.38% | 6,123,400 |
| Jul 3, 2023 | $67.53 | $69.31 | $66.78 | $67.65 | +0.13% | 3,544,000 |
| Jun 26, 2023 | $66.50 | $68.91 | $66.22 | $67.56 | +1.92% | 7,727,300 |
| Jun 20, 2023 | $70.15 | $70.37 | $66.10 | $66.29 | -5.76% | 5,013,300 |
| Jun 12, 2023 | $70.90 | $71.00 | $69.54 | $70.34 | -0.73% | 5,659,200 |
| Jun 5, 2023 | $70.64 | $71.25 | $70.05 | $70.86 | +0.35% | 3,619,500 |
| May 30, 2023 | $68.38 | $71.05 | $68.30 | $70.61 | +3.69% | 5,036,500 |
| May 22, 2023 | $69.11 | $69.82 | $66.76 | $68.10 | -0.92% | 4,460,000 |
| May 15, 2023 | $71.63 | $71.95 | $68.16 | $68.73 | -3.98% | 5,703,600 |
| May 8, 2023 | $73.01 | $73.60 | $71.13 | $71.58 | -2.27% | 2,982,300 |
| May 1, 2023 | $73.82 | $74.66 | $71.21 | $73.24 | -1.29% | 4,340,600 |
| Apr 24, 2023 | $73.10 | $74.44 | $71.73 | $74.20 | +1.50% | 5,443,900 |
| Apr 17, 2023 | $71.52 | $73.51 | $71.32 | $73.10 | +2.51% | 5,107,700 |
| Apr 10, 2023 | $73.85 | $74.62 | $70.73 | $71.31 | -3.44% | 5,886,900 |
| Apr 3, 2023 | $77.35 | $78.05 | $73.14 | $73.85 | -4.65% | 5,760,200 |
| Mar 27, 2023 | $77.53 | $78.24 | $76.55 | $77.45 | +0.25% | 7,738,400 |
| Mar 20, 2023 | $77.95 | $79.48 | $74.80 | $77.26 | -0.50% | 3,995,200 |
| Mar 13, 2023 | $77.80 | $80.78 | $77.12 | $77.65 | -0.84% | 5,852,400 |
| Mar 6, 2023 | $82.44 | $82.68 | $78.06 | $78.31 | -4.94% | 3,660,000 |
| Feb 27, 2023 | $82.46 | $83.23 | $79.45 | $82.38 | +0.41% | 5,209,500 |
| Feb 21, 2023 | $83.01 | $83.75 | $81.69 | $82.04 | -2.25% | 2,689,500 |
| Feb 13, 2023 | $85.00 | $85.36 | $82.59 | $83.93 | -0.97% | 4,480,300 |
| Feb 6, 2023 | $83.00 | $84.89 | $80.91 | $84.75 | +1.16% | 4,549,900 |
| Jan 30, 2023 | $85.10 | $85.94 | $82.71 | $83.78 | -2.07% | 4,271,700 |
| Jan 23, 2023 | $84.00 | $85.75 | $83.00 | $85.55 | +1.88% | 2,497,400 |
| Jan 17, 2023 | $83.00 | $84.55 | $81.87 | $83.97 | +1.00% | 2,725,500 |
| Jan 9, 2023 | $80.49 | $83.73 | $79.92 | $83.14 | +3.14% | 4,035,400 |
| Jan 3, 2023 | $78.48 | $80.70 | $77.55 | $80.61 | +3.15% | 3,373,500 |
| Dec 27, 2022 | $79.85 | $80.14 | $77.45 | $78.15 | -2.01% | 2,554,900 |
| Dec 19, 2022 | $79.61 | $80.89 | $77.58 | $79.75 | -0.04% | 5,711,500 |
| Dec 12, 2022 | $78.92 | $81.55 | $77.90 | $79.78 | +1.18% | 9,873,900 |
| Dec 5, 2022 | $80.91 | $81.10 | $78.51 | $78.85 | -3.75% | 3,821,100 |
| Nov 28, 2022 | $79.82 | $82.25 | $77.05 | $81.92 | +1.92% | 6,309,900 |
| Nov 21, 2022 | $79.68 | $80.98 | $79.09 | $80.38 | +0.83% | 2,841,400 |
| Nov 14, 2022 | $78.00 | $79.85 | $77.35 | $79.72 | +1.67% | 4,232,400 |
| Nov 7, 2022 | $77.69 | $80.81 | $76.99 | $78.41 | +1.30% | 6,910,300 |
| Oct 31, 2022 | $75.32 | $77.70 | $73.31 | $77.40 | +1.96% | 4,802,400 |
| Oct 24, 2022 | $71.21 | $76.17 | $70.78 | $75.91 | +7.14% | 4,042,800 |
| Oct 17, 2022 | $69.26 | $71.81 | $69.02 | $70.85 | +3.49% | 4,833,200 |
| Oct 10, 2022 | $71.55 | $72.38 | $68.24 | $68.46 | -4.01% | 5,317,100 |
| Oct 3, 2022 | $70.70 | $74.31 | $69.52 | $71.32 | +2.18% | 7,082,700 |
| Sep 26, 2022 | $78.00 | $78.00 | $67.77 | $69.80 | -11.05% | 8,852,600 |
| Sep 19, 2022 | $84.08 | $84.53 | $77.60 | $78.47 | -7.25% | 4,545,600 |
| Sep 12, 2022 | $86.59 | $87.30 | $83.12 | $84.60 | -1.87% | 5,995,500 |
| Sep 6, 2022 | $84.19 | $86.72 | $84.19 | $86.21 | +3.00% | 2,730,000 |
| Aug 29, 2022 | $85.23 | $86.67 | $83.31 | $83.70 | -2.37% | 4,080,000 |
| Aug 22, 2022 | $87.63 | $87.65 | $85.51 | $85.73 | -2.58% | 3,747,300 |
| Aug 15, 2022 | $87.80 | $89.40 | $87.25 | $88.00 | +0.14% | 4,886,800 |
| Aug 8, 2022 | $85.35 | $87.97 | $85.05 | $87.88 | +3.85% | 4,686,400 |
| Aug 1, 2022 | $89.12 | $89.48 | $83.21 | $84.62 | -5.24% | 5,535,800 |
| Jul 25, 2022 | $83.26 | $89.63 | $83.05 | $89.30 | +7.13% | 3,840,700 |
| Jul 18, 2022 | $84.00 | $84.30 | $82.22 | $83.36 | -0.38% | 2,819,600 |
| Jul 11, 2022 | $81.59 | $83.68 | $80.66 | $83.68 | +2.49% | 3,898,800 |
| Jul 5, 2022 | $83.05 | $83.20 | $80.55 | $81.65 | -2.06% | 3,400,000 |
| Jun 27, 2022 | $85.94 | $87.43 | $82.08 | $83.37 | -2.81% | 5,694,200 |
| Jun 21, 2022 | $83.34 | $86.51 | $83.07 | $85.78 | +3.41% | 6,608,000 |
| Jun 13, 2022 | $81.50 | $84.59 | $79.89 | $82.95 | +0.18% | 11,221,900 |
| Jun 6, 2022 | $83.38 | $83.93 | $81.02 | $82.80 | -0.22% | 4,418,300 |
| May 31, 2022 | $84.35 | $85.05 | $82.75 | $82.98 | -2.55% | 5,046,600 |
| May 23, 2022 | $81.51 | $85.36 | $80.32 | $85.15 | +4.76% | 4,160,700 |
| May 16, 2022 | $81.70 | $83.33 | $80.03 | $81.28 | -0.07% | 4,684,200 |
| May 9, 2022 | $77.35 | $81.46 | $75.16 | $81.34 | +4.54% | 5,875,600 |
| May 2, 2022 | $81.10 | $81.50 | $76.94 | $77.81 | -3.66% | 5,783,000 |
| Apr 25, 2022 | $85.27 | $85.96 | $80.62 | $80.77 | -5.28% | 6,077,700 |
| Apr 18, 2022 | $83.19 | $86.48 | $83.19 | $85.27 | +2.55% | 3,956,400 |
| Apr 11, 2022 | $82.69 | $83.57 | $81.14 | $83.15 | +0.56% | 3,426,500 |
| Apr 4, 2022 | $81.86 | $82.96 | $79.61 | $82.69 | +0.95% | 4,483,500 |
| Mar 28, 2022 | $81.70 | $83.60 | $80.73 | $81.91 | +0.47% | 4,998,700 |
| Mar 21, 2022 | $80.07 | $81.57 | $79.54 | $81.53 | +1.93% | 3,575,200 |
| Mar 14, 2022 | $79.84 | $80.49 | $77.71 | $79.99 | +0.36% | 5,596,500 |
| Mar 7, 2022 | $80.80 | $81.33 | $78.22 | $79.70 | -1.43% | 4,372,200 |
| Feb 28, 2022 | $76.99 | $80.98 | $76.66 | $80.86 | +4.12% | 4,505,900 |
| Feb 22, 2022 | $76.00 | $77.92 | $74.16 | $77.66 | +1.70% | 4,498,900 |
| Feb 14, 2022 | $76.00 | $77.12 | $75.36 | $76.36 | +0.46% | 4,652,600 |
| Feb 7, 2022 | $75.48 | $76.93 | $74.08 | $76.01 | +0.70% | 4,505,300 |
| Jan 31, 2022 | $77.06 | $78.17 | $74.93 | $75.48 | -2.08% | 4,253,400 |
| Jan 24, 2022 | $75.40 | $77.30 | $73.09 | $77.08 | +1.51% | 4,491,600 |
| Jan 18, 2022 | $78.82 | $79.15 | $75.43 | $75.93 | -4.08% | 3,493,800 |
| Jan 10, 2022 | $80.51 | $80.69 | $78.63 | $79.16 | -1.86% | 4,055,600 |
| Jan 3, 2022 | $82.25 | $82.25 | $79.92 | $80.66 | -1.69% | 4,305,800 |
| Dec 27, 2021 | $80.62 | $83.19 | $80.61 | $82.05 | +1.51% | 3,457,400 |
| Dec 20, 2021 | $79.29 | $81.13 | $78.42 | $80.83 | +0.94% | 3,178,200 |
| Dec 13, 2021 | $79.00 | $80.96 | $78.46 | $80.08 | +1.05% | 5,809,700 |
| Dec 6, 2021 | $78.20 | $80.08 | $78.13 | $79.25 | +2.46% | 3,579,400 |
| Nov 29, 2021 | $77.62 | $79.58 | $75.48 | $77.35 | +0.22% | 5,828,800 |
| Nov 22, 2021 | $77.42 | $79.20 | $76.94 | $77.18 | -0.32% | 2,834,600 |
| Nov 15, 2021 | $77.73 | $78.89 | $76.55 | $77.43 | -0.30% | 3,286,700 |
| Nov 8, 2021 | $78.64 | $78.68 | $76.39 | $77.66 | -1.25% | 2,917,700 |
| Nov 1, 2021 | $77.20 | $79.28 | $76.57 | $78.64 | +1.98% | 3,284,800 |
| Oct 25, 2021 | $77.48 | $79.54 | $76.51 | $77.11 | -0.49% | 3,619,900 |
| Oct 18, 2021 | $76.49 | $78.01 | $76.14 | $77.49 | +0.65% | 2,490,400 |
| Oct 11, 2021 | $74.64 | $78.33 | $74.15 | $76.99 | +3.04% | 3,598,000 |
| Oct 4, 2021 | $74.04 | $75.94 | $73.42 | $74.72 | +0.78% | 4,170,200 |
| Sep 27, 2021 | $75.00 | $76.30 | $73.02 | $74.14 | -0.84% | 4,489,100 |
| Sep 20, 2021 | $75.54 | $77.19 | $74.71 | $74.77 | -1.93% | 4,554,600 |
| Sep 13, 2021 | $75.92 | $77.32 | $75.68 | $76.24 | +1.14% | 6,243,500 |
| Sep 7, 2021 | $79.18 | $79.51 | $75.37 | $75.38 | -4.96% | 3,302,900 |
| Aug 30, 2021 | $77.25 | $79.56 | $77.02 | $79.31 | +2.63% | 4,157,300 |
| Aug 23, 2021 | $77.76 | $78.09 | $76.14 | $77.28 | -0.34% | 3,651,200 |
| Aug 16, 2021 | $78.68 | $79.52 | $76.36 | $77.54 | -1.37% | 3,837,100 |
| Aug 9, 2021 | $80.00 | $80.28 | $76.82 | $78.62 | -2.04% | 7,170,800 |
| Aug 2, 2021 | $81.00 | $81.50 | $78.96 | $80.26 | -0.53% | 2,942,100 |
| Jul 26, 2021 | $79.88 | $82.37 | $79.49 | $80.69 | +1.59% | 3,835,200 |
| Jul 19, 2021 | $78.61 | $79.92 | $77.25 | $79.43 | +0.19% | 3,385,900 |
| Jul 12, 2021 | $78.00 | $79.86 | $77.14 | $79.28 | +1.68% | 4,001,900 |
| Jul 6, 2021 | $75.16 | $77.98 | $74.66 | $77.97 | +3.79% | 3,534,400 |
| Jun 28, 2021 | $77.73 | $77.84 | $74.11 | $75.12 | -3.11% | 5,199,700 |
| Jun 21, 2021 | $76.02 | $77.80 | $75.91 | $77.53 | +2.27% | 4,623,900 |
| Jun 14, 2021 | $77.01 | $78.25 | $75.81 | $75.81 | -1.44% | 5,411,700 |
| Jun 7, 2021 | $78.40 | $78.51 | $75.21 | $76.92 | -1.55% | 7,340,600 |
| Jun 1, 2021 | $76.00 | $78.48 | $75.77 | $78.13 | +3.55% | 3,492,100 |
| May 24, 2021 | $75.39 | $76.01 | $74.23 | $75.45 | +0.60% | 3,959,800 |
| May 17, 2021 | $73.65 | $75.44 | $72.90 | $75.00 | +1.83% | 3,454,700 |
| May 10, 2021 | $75.52 | $76.06 | $71.72 | $73.65 | -1.98% | 4,054,100 |
| May 3, 2021 | $75.66 | $76.48 | $73.65 | $75.14 | +0.33% | 4,659,700 |
| Apr 26, 2021 | $73.97 | $75.12 | $72.84 | $74.89 | +2.06% | 3,495,700 |
| Apr 19, 2021 | $72.33 | $74.40 | $71.91 | $73.38 | +1.78% | 3,129,100 |
| Apr 12, 2021 | $70.57 | $72.66 | $70.15 | $72.10 | +2.17% | 3,154,100 |
| Apr 5, 2021 | $72.50 | $72.80 | $70.24 | $70.57 | -2.47% | 4,453,300 |
| Mar 29, 2021 | $71.38 | $72.37 | $69.95 | $72.36 | +1.40% | 6,239,000 |
| Mar 22, 2021 | $69.00 | $71.44 | $68.17 | $71.36 | +4.05% | 7,264,800 |
| Mar 15, 2021 | $69.45 | $71.04 | $68.58 | $68.58 | -0.98% | 6,114,200 |
| Mar 8, 2021 | $68.21 | $69.43 | $67.59 | $69.26 | +2.30% | 5,325,900 |
| Mar 1, 2021 | $70.06 | $70.65 | $66.12 | $67.70 | -1.23% | 6,135,600 |
| Feb 22, 2021 | $68.51 | $72.50 | $68.15 | $68.54 | +0.31% | 5,080,900 |
| Feb 16, 2021 | $70.75 | $71.97 | $67.75 | $68.33 | -2.93% | 3,731,300 |
| Feb 8, 2021 | $67.94 | $70.51 | $67.27 | $70.39 | +3.73% | 4,069,400 |
| Feb 1, 2021 | $66.58 | $69.00 | $66.10 | $67.86 | +2.20% | 5,915,400 |
| Jan 25, 2021 | $67.13 | $68.40 | $66.18 | $66.40 | -1.29% | 4,317,500 |
| Jan 19, 2021 | $67.57 | $67.61 | $65.75 | $67.27 | +0.04% | 5,709,800 |
| Jan 11, 2021 | $66.80 | $67.43 | $65.76 | $67.24 | +0.81% | 5,749,000 |
| Jan 4, 2021 | $70.70 | $70.79 | $66.30 | $66.70 | -5.50% | 5,756,700 |
| Dec 28, 2020 | $70.72 | $71.32 | $69.17 | $70.58 | +0.26% | 2,788,700 |
| Dec 21, 2020 | $69.00 | $71.49 | $68.62 | $70.40 | +1.37% | 2,801,100 |
| Dec 14, 2020 | $69.50 | $71.90 | $69.01 | $69.45 | +0.94% | 5,152,900 |
| Dec 7, 2020 | $70.00 | $70.61 | $68.15 | $68.80 | -1.94% | 4,648,200 |
| Nov 30, 2020 | $70.00 | $71.10 | $69.06 | $70.16 | +0.39% | 3,761,100 |
| Nov 23, 2020 | $70.00 | $72.32 | $69.56 | $69.89 | +1.17% | 1,954,100 |
| Nov 16, 2020 | $71.50 | $72.25 | $68.73 | $69.08 | -1.20% | 3,720,900 |
| Nov 9, 2020 | $69.00 | $71.23 | $66.61 | $69.92 | +7.65% | 4,595,300 |
| Nov 2, 2020 | $63.02 | $66.89 | $62.69 | $64.95 | +3.74% | 2,569,700 |
| Oct 26, 2020 | $66.01 | $66.26 | $60.68 | $62.61 | -6.26% | 3,995,700 |
| Oct 19, 2020 | $67.37 | $67.37 | $65.41 | $66.79 | +0.35% | 2,738,100 |
| Oct 12, 2020 | $68.03 | $68.57 | $66.15 | $66.56 | -2.12% | 3,010,500 |
| Oct 5, 2020 | $67.75 | $69.23 | $66.58 | $68.00 | +0.79% | 2,870,400 |
| Sep 28, 2020 | $67.87 | $68.08 | $64.19 | $67.47 | +3.70% | 4,450,800 |
| Sep 21, 2020 | $65.61 | $65.97 | $62.25 | $65.06 | -1.91% | 5,689,500 |
| Sep 14, 2020 | $69.04 | $70.38 | $66.07 | $66.33 | -2.71% | 4,860,400 |
| Sep 8, 2020 | $69.51 | $70.90 | $67.38 | $68.18 | -2.67% | 2,563,800 |
| Aug 31, 2020 | $71.72 | $72.55 | $68.51 | $70.05 | -2.33% | 3,806,400 |
| Aug 24, 2020 | $71.14 | $72.13 | $69.81 | $71.72 | +1.49% | 2,097,900 |
| Aug 17, 2020 | $70.93 | $71.95 | $69.15 | $70.67 | -0.25% | 2,421,800 |
| Aug 10, 2020 | $72.68 | $74.18 | $70.72 | $70.85 | -1.60% | 2,705,800 |
| Aug 3, 2020 | $71.36 | $72.00 | $69.37 | $72.00 | +0.88% | 3,060,300 |
| Jul 27, 2020 | $66.33 | $71.72 | $65.71 | $71.37 | +7.48% | 5,066,900 |
| Jul 20, 2020 | $67.90 | $68.78 | $66.28 | $66.40 | -2.63% | 2,772,000 |
| Jul 13, 2020 | $66.62 | $69.10 | $65.69 | $68.19 | +2.84% | 4,026,600 |
| Jul 6, 2020 | $70.00 | $70.00 | $64.32 | $66.31 | -2.47% | 3,764,900 |
| Jun 29, 2020 | $66.00 | $70.48 | $64.60 | $67.99 | +2.46% | 4,481,600 |
| Jun 22, 2020 | $69.01 | $69.37 | $64.06 | $66.36 | -3.77% | 7,023,200 |
| Jun 15, 2020 | $67.00 | $76.12 | $66.48 | $68.96 | -0.22% | 17,175,400 |
| Jun 8, 2020 | $70.26 | $71.37 | $62.51 | $69.11 | +0.44% | 6,624,200 |
| Jun 1, 2020 | $60.20 | $72.63 | $60.20 | $68.81 | +14.86% | 5,640,200 |
| May 26, 2020 | $63.27 | $66.29 | $59.70 | $59.91 | -1.61% | 8,104,700 |
| May 18, 2020 | $56.99 | $62.66 | $56.80 | $60.89 | +11.46% | 4,649,100 |
| May 11, 2020 | $61.55 | $62.96 | $52.22 | $54.63 | -12.72% | 4,416,600 |
| May 4, 2020 | $61.06 | $63.29 | $59.02 | $62.59 | +0.16% | 3,703,000 |
| Apr 27, 2020 | $59.37 | $68.93 | $59.33 | $62.49 | +6.42% | 4,267,000 |
| Apr 20, 2020 | $61.34 | $62.00 | $57.66 | $58.72 | -6.73% | 3,800,300 |
| Apr 13, 2020 | $68.69 | $69.00 | $60.87 | $62.96 | -10.06% | 4,104,100 |
| Apr 6, 2020 | $53.74 | $70.39 | $53.25 | $70.00 | +39.28% | 6,366,100 |
| Mar 30, 2020 | $59.29 | $60.25 | $49.01 | $50.26 | -16.71% | 11,402,600 |
| Mar 23, 2020 | $48.00 | $62.83 | $42.19 | $60.34 | +22.24% | 7,372,500 |
| Mar 16, 2020 | $64.51 | $66.51 | $38.62 | $49.36 | -33.19% | 9,263,000 |
| Mar 9, 2020 | $78.23 | $80.10 | $60.00 | $73.88 | -10.57% | 5,669,900 |
| Mar 2, 2020 | $77.82 | $84.67 | $77.68 | $82.61 | +6.72% | 3,679,900 |
| Feb 24, 2020 | $87.47 | $88.99 | $75.34 | $77.41 | -12.03% | 5,600,300 |
| Feb 18, 2020 | $85.97 | $88.53 | $84.05 | $88.00 | +2.53% | 2,117,000 |
| Feb 10, 2020 | $85.27 | $85.90 | $83.56 | $85.83 | +1.20% | 1,780,100 |
| Feb 3, 2020 | $84.32 | $85.36 | $83.96 | $84.81 | +0.82% | 1,746,100 |
| Jan 27, 2020 | $83.79 | $84.79 | $83.51 | $84.12 | -0.26% | 2,131,600 |
| Jan 21, 2020 | $83.20 | $84.94 | $83.14 | $84.34 | +1.44% | 1,780,400 |
| Jan 13, 2020 | $82.05 | $83.85 | $81.86 | $83.14 | +1.29% | 3,033,000 |
| Jan 6, 2020 | $79.96 | $82.11 | $79.56 | $82.08 | +2.48% | 3,678,700 |
| Dec 30, 2019 | $78.50 | $80.23 | $78.28 | $80.09 | +0.63% | 2,685,300 |
| Dec 23, 2019 | $78.70 | $79.81 | $77.77 | $79.59 | +1.38% | 1,777,100 |
| Dec 16, 2019 | $77.75 | $78.71 | $76.40 | $78.51 | +1.62% | 4,954,700 |
| Dec 9, 2019 | $81.56 | $82.58 | $76.13 | $77.26 | -5.48% | 3,700,400 |
| Dec 2, 2019 | $83.24 | $83.43 | $80.61 | $81.74 | -2.01% | 3,672,400 |
| Nov 25, 2019 | $83.15 | $85.11 | $83.15 | $83.42 | +0.46% | 5,028,600 |
| Nov 18, 2019 | $85.57 | $86.58 | $82.53 | $83.04 | -2.71% | 3,885,800 |
| Nov 11, 2019 | $84.65 | $85.81 | $83.69 | $85.35 | +1.05% | 3,753,100 |
| Nov 4, 2019 | $89.00 | $89.68 | $84.28 | $84.46 | -5.08% | 4,282,300 |
| Oct 28, 2019 | $91.58 | $93.10 | $87.22 | $88.98 | -3.01% | 6,106,900 |
| Oct 21, 2019 | $93.36 | $93.62 | $91.56 | $91.74 | -1.83% | 2,747,500 |
| Oct 14, 2019 | $90.89 | $93.53 | $89.30 | $93.45 | +3.03% | 3,023,100 |
| Oct 7, 2019 | $91.11 | $91.85 | $90.31 | $90.70 | -0.97% | 1,885,100 |
| Sep 30, 2019 | $89.94 | $92.27 | $88.72 | $91.59 | +1.72% | 2,560,800 |
| Sep 23, 2019 | $90.15 | $91.80 | $89.30 | $90.04 | -0.11% | 2,391,200 |
| Sep 16, 2019 | $86.42 | $90.32 | $86.20 | $90.14 | +4.35% | 3,636,100 |
| Sep 9, 2019 | $90.20 | $90.20 | $86.13 | $86.38 | -4.43% | 2,840,400 |
| Sep 3, 2019 | $89.85 | $92.06 | $89.60 | $90.38 | +0.65% | 2,231,700 |
| Aug 26, 2019 | $88.08 | $89.89 | $87.25 | $89.80 | +2.36% | 3,380,200 |
| Aug 19, 2019 | $88.65 | $89.82 | $87.39 | $87.73 | -1.00% | 3,010,000 |
| Aug 12, 2019 | $88.00 | $88.91 | $86.64 | $88.62 | +0.62% | 2,966,700 |
| Aug 5, 2019 | $82.86 | $88.07 | $82.44 | $88.07 | +5.78% | 3,548,400 |
| Jul 29, 2019 | $85.60 | $87.35 | $82.77 | $83.26 | -2.27% | 5,229,300 |
| Jul 22, 2019 | $84.06 | $85.50 | $83.63 | $85.19 | +1.61% | 3,053,700 |
| Jul 15, 2019 | $84.48 | $85.25 | $83.74 | $83.84 | -0.58% | 3,461,400 |
| Jul 8, 2019 | $82.80 | $85.05 | $82.45 | $84.33 | +1.63% | 3,824,600 |
| Jul 1, 2019 | $81.63 | $83.22 | $79.08 | $82.98 | +2.22% | 3,113,100 |
| Jun 24, 2019 | $85.84 | $86.15 | $80.53 | $81.18 | -5.14% | 6,792,900 |
| Jun 17, 2019 | $85.66 | $86.41 | $84.59 | $85.58 | +0.09% | 7,679,000 |
| Jun 10, 2019 | $85.24 | $86.00 | $84.05 | $85.50 | +0.55% | 2,310,900 |
| Jun 3, 2019 | $83.26 | $85.68 | $81.88 | $85.03 | +2.43% | 3,572,000 |
| May 28, 2019 | $84.00 | $84.48 | $81.78 | $83.01 | -0.71% | 3,962,200 |
| May 20, 2019 | $80.65 | $84.34 | $79.76 | $83.60 | +3.56% | 3,563,300 |
| May 13, 2019 | $78.53 | $80.89 | $78.53 | $80.73 | +2.02% | 2,597,500 |
| May 6, 2019 | $78.61 | $79.37 | $77.25 | $79.13 | -0.13% | 2,698,400 |
| Apr 29, 2019 | $78.72 | $79.86 | $77.72 | $79.23 | +0.42% | 3,216,700 |
| Apr 22, 2019 | $76.50 | $78.95 | $75.85 | $78.90 | +2.85% | 3,306,000 |
| Apr 15, 2019 | $79.46 | $79.75 | $75.83 | $76.71 | -3.35% | 2,322,600 |
| Apr 8, 2019 | $78.20 | $79.37 | $77.42 | $79.37 | +1.37% | 2,919,700 |
| Apr 1, 2019 | $78.01 | $79.17 | $77.17 | $78.30 | -0.04% | 4,380,000 |
| Mar 25, 2019 | $77.62 | $79.08 | $77.36 | $78.33 | +0.72% | 4,289,300 |
| Mar 18, 2019 | $77.27 | $78.26 | $76.22 | $77.77 | +0.82% | 6,214,900 |
| Mar 11, 2019 | $75.40 | $77.43 | $75.12 | $77.14 | +2.54% | 11,441,300 |
| Mar 4, 2019 | $73.75 | $75.45 | $72.51 | $75.23 | +2.27% | 5,122,100 |
| Feb 25, 2019 | $74.68 | $74.75 | $72.58 | $73.56 | -1.59% | 4,418,800 |
| Feb 19, 2019 | $75.09 | $75.49 | $73.54 | $74.75 | -0.60% | 3,845,500 |
| Feb 11, 2019 | $75.33 | $75.75 | $74.57 | $75.20 | -0.38% | 4,036,800 |
| Feb 4, 2019 | $74.12 | $75.66 | $73.64 | $75.49 | +1.40% | 4,742,900 |
| Jan 28, 2019 | $71.45 | $74.90 | $71.17 | $74.45 | +3.72% | 5,850,600 |
| Jan 22, 2019 | $69.84 | $71.78 | $69.33 | $71.78 | +2.76% | 4,074,600 |
| Jan 14, 2019 | $68.64 | $69.98 | $68.16 | $69.85 | +1.50% | 4,065,400 |
| Jan 7, 2019 | $66.02 | $69.36 | $65.89 | $68.82 | +4.34% | 5,146,800 |
| Dec 31, 2018 | $65.22 | $66.12 | $63.76 | $65.96 | +1.18% | 4,297,000 |
| Dec 24, 2018 | $68.26 | $68.51 | $63.92 | $65.19 | -4.69% | 4,812,200 |
| Dec 17, 2018 | $70.53 | $70.79 | $67.55 | $68.40 | -3.09% | 18,491,100 |
| Dec 10, 2018 | $69.75 | $71.29 | $69.09 | $70.58 | +1.36% | 9,173,200 |
| Dec 3, 2018 | $67.90 | $70.41 | $67.00 | $69.63 | +2.77% | 9,371,900 |
| Nov 26, 2018 | $68.65 | $68.77 | $66.94 | $67.75 | -1.01% | 11,530,700 |
| Nov 19, 2018 | $68.89 | $72.36 | $67.81 | $68.44 | -0.23% | 6,089,600 |
| Nov 12, 2018 | $64.57 | $68.62 | $64.51 | $68.60 | +6.24% | 13,949,700 |
| Nov 5, 2018 | $64.91 | $66.00 | $63.77 | $64.57 | -1.57% | 10,025,400 |
| Oct 29, 2018 | $66.20 | $67.65 | $63.20 | $65.60 | -0.59% | 21,839,100 |
| Oct 22, 2018 | $65.25 | $67.50 | $64.50 | $65.99 | +1.34% | 2,908,700 |
| Oct 15, 2018 | $63.63 | $65.42 | $63.26 | $65.12 | +3.12% | 2,024,200 |
| Oct 8, 2018 | $62.98 | $64.99 | $62.71 | $63.15 | +0.33% | 3,058,600 |
| Oct 1, 2018 | $64.28 | $64.35 | $62.12 | $62.94 | -2.13% | 2,629,100 |
| Sep 24, 2018 | $65.67 | $65.69 | $63.37 | $64.31 | -2.22% | 2,523,300 |
| Sep 17, 2018 | $65.37 | $66.24 | $64.69 | $65.77 | +0.58% | 2,068,300 |
| Sep 10, 2018 | $65.33 | $65.98 | $64.62 | $65.39 | +0.32% | 1,265,700 |
| Sep 4, 2018 | $66.66 | $67.11 | $65.06 | $65.18 | -2.10% | 1,189,900 |
| Aug 27, 2018 | $65.99 | $67.19 | $65.58 | $66.58 | +1.02% | 1,271,300 |
| Aug 20, 2018 | $66.28 | $66.88 | $65.14 | $65.91 | -0.56% | 1,245,400 |
| Aug 13, 2018 | $65.13 | $66.30 | $64.69 | $66.28 | +2.13% | 1,318,900 |
| Aug 6, 2018 | $65.52 | $66.00 | $64.90 | $64.90 | -0.86% | 1,436,000 |
| Jul 30, 2018 | $64.68 | $66.30 | $64.39 | $65.46 | +1.30% | 1,478,600 |
| Jul 23, 2018 | $66.09 | $66.14 | $64.54 | $64.62 | -2.12% | 1,198,400 |
| Jul 16, 2018 | $66.55 | $66.66 | $65.07 | $66.02 | -1.14% | 1,597,500 |
| Jul 9, 2018 | $68.00 | $68.19 | $66.46 | $66.78 | -1.71% | 1,281,400 |
| Jul 2, 2018 | $66.23 | $67.99 | $64.93 | $67.94 | +2.40% | 1,152,800 |
| Jun 25, 2018 | $66.46 | $67.01 | $65.21 | $66.35 | -0.17% | 1,986,700 |
| Jun 18, 2018 | $66.19 | $66.74 | $64.87 | $66.46 | -0.85% | 3,067,900 |
| Jun 11, 2018 | $66.90 | $67.48 | $65.62 | $67.03 | +0.10% | 1,584,100 |
| Jun 4, 2018 | $67.43 | $67.87 | $66.71 | $66.96 | -0.43% | 1,667,800 |
| May 29, 2018 | $65.58 | $67.57 | $65.42 | $67.25 | +2.23% | 1,463,300 |
| May 21, 2018 | $64.60 | $66.06 | $64.05 | $65.78 | +2.08% | 1,414,400 |
| May 14, 2018 | $65.81 | $65.93 | $63.91 | $64.44 | -2.08% | 1,552,300 |
| May 7, 2018 | $64.59 | $66.60 | $64.43 | $65.81 | +2.52% | 2,378,300 |
| Apr 30, 2018 | $63.87 | $64.29 | $62.77 | $64.19 | +0.55% | 2,072,600 |
| Apr 23, 2018 | $61.32 | $64.03 | $60.97 | $63.84 | +4.16% | 1,651,400 |
| Apr 16, 2018 | $61.80 | $63.18 | $60.97 | $61.29 | -0.42% | 1,612,400 |
| Apr 9, 2018 | $62.44 | $62.63 | $60.87 | $61.55 | -1.24% | 1,761,400 |
| Apr 2, 2018 | $61.85 | $62.98 | $60.84 | $62.32 | +0.53% | 1,746,300 |
| Mar 26, 2018 | $61.00 | $62.62 | $60.62 | $61.99 | +2.31% | 1,846,200 |
| Mar 19, 2018 | $62.22 | $62.32 | $60.50 | $60.59 | -2.96% | 1,680,300 |
| Mar 12, 2018 | $61.50 | $62.62 | $61.22 | $62.44 | +1.41% | 1,673,600 |
| Mar 5, 2018 | $60.01 | $61.57 | $60.01 | $61.57 | +2.39% | 1,611,800 |
| Feb 26, 2018 | $61.13 | $61.56 | $59.40 | $60.13 | -0.89% | 2,121,100 |
| Feb 20, 2018 | $61.61 | $62.00 | $59.51 | $60.67 | -1.81% | 1,892,200 |
| Feb 12, 2018 | $61.49 | $62.11 | $59.23 | $61.79 | +1.05% | 1,871,200 |
| Feb 5, 2018 | $62.86 | $63.60 | $59.24 | $61.15 | -3.04% | 2,853,000 |
| Jan 29, 2018 | $65.23 | $65.49 | $62.25 | $63.07 | -3.80% | 2,037,800 |
| Jan 22, 2018 | $64.75 | $66.38 | $64.75 | $65.56 | +1.25% | 1,691,100 |
| Jan 16, 2018 | $65.76 | $66.41 | $64.25 | $64.75 | -0.31% | 1,583,500 |
| Jan 8, 2018 | $67.69 | $67.82 | $64.65 | $64.95 | -4.05% | 1,738,600 |
| Jan 2, 2018 | $68.82 | $68.93 | $67.45 | $67.69 | -1.76% | 1,159,400 |
| Dec 26, 2017 | $69.00 | $69.68 | $68.24 | $68.90 | -0.03% | 985,100 |
| Dec 18, 2017 | $71.03 | $71.29 | $68.43 | $68.92 | -2.46% | 1,486,500 |
| Dec 11, 2017 | $70.30 | $70.68 | $69.55 | $70.66 | -0.35% | 2,015,900 |
| Dec 4, 2017 | $71.11 | $71.64 | $69.47 | $70.91 | -0.35% | 1,067,700 |
| Nov 27, 2017 | $71.69 | $71.86 | $70.29 | $71.16 | -0.50% | 1,419,200 |
| Nov 20, 2017 | $71.69 | $72.41 | $71.17 | $71.52 | +0.10% | 818,300 |
| Nov 13, 2017 | $71.03 | $71.99 | $71.01 | $71.45 | +0.65% | 1,355,700 |
| Nov 6, 2017 | $69.95 | $71.99 | $69.66 | $70.99 | +0.92% | 1,559,700 |
| Oct 30, 2017 | $68.46 | $70.43 | $67.69 | $70.34 | +2.81% | 1,704,300 |
| Oct 23, 2017 | $69.67 | $69.83 | $67.59 | $68.42 | -1.89% | 1,254,900 |
| Oct 16, 2017 | $69.73 | $69.85 | $69.05 | $69.74 | +0.20% | 1,285,000 |
| Oct 9, 2017 | $67.91 | $69.83 | $67.88 | $69.60 | +2.49% | 1,204,100 |
| Oct 2, 2017 | $67.70 | $68.78 | $67.32 | $67.91 | +0.77% | 1,367,300 |
| Sep 25, 2017 | $68.70 | $69.05 | $66.84 | $67.39 | -1.81% | 1,669,900 |
| Sep 18, 2017 | $69.69 | $69.99 | $68.53 | $68.63 | -1.48% | 1,580,800 |
| Sep 11, 2017 | $69.90 | $70.38 | $68.73 | $69.66 | +0.03% | 1,633,400 |
| Sep 5, 2017 | $69.38 | $70.13 | $68.90 | $69.64 | +0.43% | 922,200 |
| Aug 28, 2017 | $67.72 | $69.60 | $67.42 | $69.34 | +2.68% | 1,340,900 |
| Aug 21, 2017 | $67.12 | $67.95 | $66.81 | $67.53 | +0.64% | 1,050,800 |
| Aug 14, 2017 | $66.92 | $67.81 | $66.05 | $67.10 | +1.87% | 1,258,000 |
| Aug 7, 2017 | $68.37 | $68.49 | $65.29 | $65.87 | -3.68% | 1,401,500 |
| Jul 31, 2017 | $68.36 | $69.00 | $67.52 | $68.39 | +0.34% | 1,086,700 |
| Jul 24, 2017 | $68.01 | $68.63 | $67.33 | $68.16 | +0.24% | 1,109,000 |
| Jul 17, 2017 | $67.58 | $68.41 | $67.28 | $68.00 | +0.58% | 1,058,500 |
| Jul 10, 2017 | $66.20 | $67.99 | $65.47 | $67.61 | +2.13% | 1,333,900 |
| Jul 3, 2017 | $66.27 | $67.49 | $65.51 | $66.20 | +0.29% | 1,195,700 |
| Jun 26, 2017 | $67.61 | $68.50 | $65.19 | $66.01 | -2.29% | 2,133,900 |
| Jun 19, 2017 | $68.05 | $68.12 | $66.81 | $67.56 | -0.68% | 1,929,800 |
| Jun 12, 2017 | $66.29 | $68.95 | $66.12 | $68.02 | +1.61% | 2,549,500 |
| Jun 5, 2017 | $66.65 | $67.53 | $66.15 | $66.94 | +0.13% | 1,586,500 |
| May 30, 2017 | $65.00 | $66.87 | $64.71 | $66.85 | +2.85% | 2,087,100 |
| May 22, 2017 | $63.93 | $65.42 | $63.75 | $65.00 | +1.88% | 1,678,000 |
| May 15, 2017 | $62.18 | $64.11 | $62.00 | $63.80 | +2.79% | 1,879,300 |
| May 8, 2017 | $62.63 | $62.82 | $61.03 | $62.07 | -0.53% | 1,812,800 |
| May 1, 2017 | $62.72 | $63.74 | $60.22 | $62.40 | -0.32% | 2,033,400 |
| Apr 24, 2017 | $64.79 | $64.79 | $62.33 | $62.60 | -2.87% | 1,636,400 |
| Apr 17, 2017 | $63.63 | $64.52 | $63.40 | $64.45 | +1.87% | 1,485,600 |
| Apr 10, 2017 | $62.93 | $63.50 | $62.30 | $63.27 | +0.62% | 1,080,900 |
| Apr 3, 2017 | $62.52 | $63.00 | $61.63 | $62.88 | +1.06% | 1,430,200 |
| Mar 27, 2017 | $61.64 | $62.31 | $60.79 | $62.22 | +0.97% | 1,999,800 |
| Mar 20, 2017 | $62.22 | $62.46 | $60.87 | $61.62 | -0.96% | 1,448,000 |
| Mar 13, 2017 | $59.76 | $62.29 | $59.66 | $62.22 | +4.33% | 1,585,600 |
| Mar 6, 2017 | $62.30 | $62.50 | $59.41 | $59.64 | -4.42% | 1,748,800 |
| Feb 27, 2017 | $64.42 | $64.74 | $61.88 | $62.40 | -2.99% | 2,065,100 |
| Feb 21, 2017 | $63.20 | $64.32 | $62.80 | $64.32 | +1.61% | 1,429,900 |
| Feb 13, 2017 | $63.90 | $64.00 | $62.00 | $63.30 | -0.66% | 1,327,100 |
| Feb 6, 2017 | $62.38 | $63.86 | $61.90 | $63.72 | +2.07% | 1,209,500 |
| Jan 30, 2017 | $61.37 | $62.84 | $60.70 | $62.43 | +1.76% | 1,742,400 |
| Jan 23, 2017 | $61.33 | $62.93 | $61.09 | $61.35 | +0.05% | 1,516,500 |
| Jan 17, 2017 | $61.18 | $61.99 | $60.60 | $61.32 | +0.72% | 1,150,500 |
| Jan 9, 2017 | $61.34 | $61.50 | $59.90 | $60.88 | -0.60% | 1,645,500 |
| Jan 3, 2017 | $59.46 | $61.73 | $58.95 | $61.25 | +3.66% | 1,512,200 |
| Dec 27, 2016 | $59.16 | $59.50 | $57.58 | $59.09 | +0.03% | 1,413,400 |
| Dec 19, 2016 | $60.00 | $60.97 | $58.51 | $59.07 | -0.97% | 1,785,300 |
| Dec 12, 2016 | $59.46 | $60.43 | $58.03 | $59.65 | +0.17% | 2,068,900 |
| Dec 5, 2016 | $57.60 | $59.99 | $56.87 | $59.55 | +3.35% | 1,801,700 |
| Nov 28, 2016 | $58.88 | $59.79 | $55.97 | $57.62 | -2.32% | 2,347,500 |
| Nov 21, 2016 | $58.30 | $59.33 | $58.10 | $58.99 | +1.57% | 1,004,800 |
| Nov 14, 2016 | $57.42 | $59.22 | $56.63 | $58.08 | – | 2,200,200 |
Seasonality
WPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.4% | -1.0% | 2.3% | 0.9% | 1.3% | 4.1% | -0.6% | -4.1% | 0.3% | 3.7% | 0.6% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.4% | 7.0% | -7.7% | 7.3% | 2.0% | -2.7% | 2.9% | -4.9% | -6.3% | -0.8% | ||
| 2025 | 2.6% | 14.8% | -0.3% | -1.1% | 0.5% | 0.8% | 2.9% | 4.6% | 2.1% | -2.3% | 2.1% | -3.1% |
| 2024 | -4.4% | -9.1% | 1.8% | -2.8% | 2.8% | -0.8% | 5.0% | 3.8% | 5.3% | -10.6% | 2.4% | -3.0% |
| 2023 | 9.4% | -5.1% | -3.3% | -4.2% | -6.5% | -1.0% | -0.0% | -3.7% | -15.2% | -0.8% | 18.4% | 5.5% |
| 2022 | -5.4% | -0.3% | 5.8% | -0.1% | 4.2% | -0.3% | 7.8% | -5.9% | -15.7% | 9.3% | 3.3% | 0.5% |
| 2021 | -5.9% | 3.2% | 4.8% | 5.8% | 0.7% | 0.3% | 8.1% | -3.2% | -5.2% | 5.6% | -1.0% | 8.8% |
| 2020 | 5.1% | -8.0% | -23.7% | 13.3% | -8.9% | 14.7% | 5.5% | -2.8% | -4.6% | -3.9% | 10.5% | 3.5% |
| 2019 | 14.6% | -1.4% | 7.4% | 1.3% | 4.7% | -0.9% | 6.6% | 3.8% | 0.8% | 2.9% | -9.4% | -2.8% |
| 2018 | -5.9% | -7.5% | 5.2% | 3.0% | 5.3% | 0.3% | -1.5% | 1.8% | -1.8% | 2.6% | 2.6% | -2.0% |
| 2017 | 4.8% | 1.9% | 0.2% | 0.6% | 4.2% | 2.7% | 3.8% | 0.5% | -0.7% | 1.1% | 4.4% | -1.8% |