Wheaton Precious Metals (NY: WPM )

62.21 +0.91 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.13 41.83 40.19 40.25 2,439,313 -0.57(-1.39%)
Nov 29, 2021 40.17 40.93 39.90 40.82 2,730,334 +0.37(+0.91%)
Nov 26, 2021 41.54 41.67 39.99 40.46 1,649,308 -0.68(-1.66%)
Nov 24, 2021 40.79 41.24 40.58 41.14 1,499,002 +0.35(+0.85%)
Nov 23, 2021 40.94 41.30 40.17 40.79 2,190,946 -0.73(-1.76%)
Nov 22, 2021 41.88 42.23 41.27 41.53 2,374,660 -1.06(-2.49%)
Nov 19, 2021 42.49 43.02 42.49 42.59 1,742,951 +0.00(+0.00%)
Nov 18, 2021 43.03 42.62 42.49 42.59 1,380,618 -0.69(-1.60%)
Nov 17, 2021 43.32 43.64 43.09 43.28 1,582,625 +0.42(+0.99%)
Nov 16, 2021 43.42 43.84 42.85 42.86 2,140,206 -0.43(-1.00%)
Nov 15, 2021 42.83 43.54 42.72 43.29 2,891,761 +0.46(+1.08%)
Nov 12, 2021 41.82 43.29 41.57 42.83 2,721,519 +0.95(+2.27%)
Nov 11, 2021 42.12 42.25 41.54 41.88 2,058,421 +0.58(+1.40%)
Nov 10, 2021 41.39 41.30 2,695,292 +0.82(+2.02%)
Nov 09, 2021 39.71 40.56 39.46 40.48 2,001,809 +0.79(+1.98%)
Nov 08, 2021 39.80 40.05 39.25 39.70 2,596,481 +0.31(+0.78%)
Nov 05, 2021 39.19 39.47 38.16 39.39 2,292,607 +0.69(+1.79%)
Nov 04, 2021 39.09 39.69 38.52 38.70 1,979,682 +0.13(+0.35%)
Nov 03, 2021 37.62 38.70 37.32 38.56 1,980,569 +0.49(+1.29%)
Nov 02, 2021 38.13 38.23 37.67 38.07 2,233,625 -0.21(-0.55%)
Nov 01, 2021 38.81 38.39 38.21 38.28 1,950,915 -0.53(-1.36%)
Oct 29, 2021 38.84 39.19 38.44 38.81 2,377,495 -0.63(-1.61%)
Oct 28, 2021 39.71 39.95 39.26 39.45 1,416,943 -0.19(-0.48%)
Oct 27, 2021 39.41 40.01 39.25 39.64 1,423,050 +0.09(+0.22%)
Oct 26, 2021 39.88 39.55 1,577,310 -0.42(-1.06%)
Oct 25, 2021 40.20 40.49 39.87 39.97 1,524,072 +0.24(+0.60%)
Oct 22, 2021 40.38 40.95 39.66 39.73 1,792,824 -0.01(-0.02%)
Oct 21, 2021 39.27 39.78 39.11 39.74 1,493,598 +0.19(+0.49%)
Oct 20, 2021 40.07 40.11 39.29 39.55 1,818,350 -0.07(-0.17%)
Oct 19, 2021 40.03 40.10 39.31 39.62 1,352,315 +0.40(+1.03%)
Oct 18, 2021 39.10 39.45 38.80 39.22 1,226,360 -0.17(-0.44%)
Oct 15, 2021 38.91 39.87 38.68 39.39 1,619,690 -0.41(-1.04%)
Oct 14, 2021 38.83 39.87 38.66 39.80 2,715,868 +1.57(+4.09%)
Oct 13, 2021 37.31 38.72 37.17 38.24 2,961,010 +1.28(+3.46%)
Oct 12, 2021 36.58 37.36 36.32 36.96 1,865,036 +0.58(+1.58%)
Oct 11, 2021 36.71 36.75 36.18 36.38 1,724,435 -0.32(-0.86%)
Oct 08, 2021 37.15 37.47 36.51 36.70 2,267,026 +0.39(+1.08%)
Oct 07, 2021 36.00 36.63 35.96 36.31 2,035,166 +0.08(+0.21%)
Oct 06, 2021 35.72 36.27 35.10 36.23 2,456,844 +0.35(+0.96%)
Oct 05, 2021 35.70 36.13 34.95 35.88 3,780,138 -0.01(-0.03%)
Oct 04, 2021 35.54 36.19 35.52 35.89 1,686,984 +0.38(+1.08%)
Oct 01, 2021 36.51 36.51 35.21 35.51 3,551,148 -0.59(-1.62%)
Sep 30, 2021 36.40 36.75 35.89 36.09 3,356,236 +0.00(+0.00%)
Sep 29, 2021 36.49 36.80 35.87 36.09 2,709,924 -0.59(-1.60%)
Sep 28, 2021 36.58 37.13 36.32 36.68 2,636,739 -0.52(-1.39%)
Sep 27, 2021 37.76 38.35 37.13 37.20 2,361,770 -0.54(-1.43%)
Sep 24, 2021 37.79 38.30 37.52 37.74 1,495,633 -0.17(-0.46%)
Sep 23, 2021 38.98 39.01 37.86 37.91 2,633,188 -1.31(-3.33%)
Sep 22, 2021 39.82 40.17 39.11 39.22 2,159,676 -0.38(-0.97%)
Sep 21, 2021 39.72 40.38 39.44 39.60 1,868,018 +0.28(+0.71%)
Sep 20, 2021 39.17 39.70 38.88 39.32 2,118,360 -0.27(-0.68%)
Sep 17, 2021 39.71 39.86 38.94 39.59 4,022,637 -0.42(-1.06%)
Sep 16, 2021 41.41 41.44 39.70 40.01 4,670,504 -2.46(-5.79%)
Sep 15, 2021 42.70 42.84 42.25 42.47 1,632,433 -0.36(-0.83%)
Sep 14, 2021 42.74 43.45 42.54 42.83 1,447,472 +0.17(+0.41%)
Sep 13, 2021 42.86 43.24 42.55 42.65 1,887,588 -0.34(-0.78%)
Sep 10, 2021 43.29 43.51 42.97 42.99 1,567,477 -0.28(-0.64%)
Sep 09, 2021 43.86 43.86 42.87 43.27 1,577,541 -0.30(-0.68%)
Sep 08, 2021 43.43 44.04 43.19 43.57 1,518,672 +0.13(+0.31%)
Sep 07, 2021 44.17 44.53 43.35 43.43 1,709,809 -1.33(-2.96%)
Sep 03, 2021 43.77 44.98 43.61 44.76 2,417,531 +1.56(+3.60%)
Sep 02, 2021 42.88 43.24 42.60 43.20 1,726,637 +0.21(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.