Wheaton Precious Metals (NY: WPM )

62.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.19 19.55 18.98 19.54 2,904,184 +0.59(+3.13%)
Jan 30, 2019 18.68 19.32 18.58 18.94 2,843,624 +0.28(+1.49%)
Jan 29, 2019 18.27 18.76 18.07 18.67 3,054,665 +0.61(+3.39%)
Jan 28, 2019 18.15 18.23 17.91 18.05 2,715,054 -0.08(-0.46%)
Jan 25, 2019 17.68 18.18 17.63 18.14 2,388,389 +0.66(+3.76%)
Jan 24, 2019 17.37 17.53 17.37 17.48 1,120,927 +0.00(+0.00%)
Jan 23, 2019 17.44 17.53 17.30 17.48 1,362,497 +0.01(+0.05%)
Jan 22, 2019 17.57 17.62 17.18 17.47 2,161,058 -0.15(-0.84%)
Jan 18, 2019 17.56 17.78 17.51 17.62 1,824,498 -0.10(-0.58%)
Jan 17, 2019 17.62 17.79 17.59 17.72 1,505,796 +0.01(+0.05%)
Jan 16, 2019 17.58 17.79 17.51 17.71 1,559,387 +0.10(+0.58%)
Jan 15, 2019 17.74 17.82 17.40 17.61 1,893,502 -0.13(-0.73%)
Jan 14, 2019 17.90 18.13 17.61 17.74 1,303,661 -0.16(-0.88%)
Jan 11, 2019 17.83 18.01 17.78 17.90 1,271,074 +0.05(+0.26%)
Jan 10, 2019 18.05 18.07 17.70 17.85 2,037,648 -0.21(-1.18%)
Jan 09, 2019 17.91 18.15 17.90 18.06 1,477,148 +0.14(+0.78%)
Jan 08, 2019 17.66 17.97 17.59 17.92 1,596,771 +0.12(+0.68%)
Jan 07, 2019 18.15 18.20 17.63 17.80 2,197,400 -0.14(-0.77%)
Jan 04, 2019 18.03 18.21 17.84 17.94 2,139,569 -0.31(-1.68%)
Jan 03, 2019 18.11 18.27 17.84 18.25 2,375,081 +0.36(+2.02%)
Jan 02, 2019 18.04 18.22 17.77 17.89 1,958,772 -0.21(-1.18%)
Dec 31, 2018 18.05 18.14 17.79 18.10 2,240,133 +0.17(+0.93%)
Dec 28, 2018 17.90 18.16 17.78 17.93 3,128,806 -0.11(-0.62%)
Dec 27, 2018 17.62 18.06 17.62 18.04 2,893,847 +0.53(+3.02%)
Dec 26, 2018 18.17 18.20 17.40 17.52 2,335,684 -0.51(-2.83%)
Dec 24, 2018 17.73 18.15 17.70 18.03 2,498,772 +0.50(+2.86%)
Dec 21, 2018 17.82 17.92 17.36 17.53 4,426,424 -0.39(-2.17%)
Dec 20, 2018 17.76 18.23 17.71 17.91 5,290,451 +0.53(+3.04%)
Dec 19, 2018 18.52 18.70 17.38 17.39 5,176,288 -0.95(-5.20%)
Dec 18, 2018 17.61 18.58 17.52 18.34 6,154,601 +0.71(+4.05%)
Dec 17, 2018 17.46 17.91 17.46 17.63 7,716,531 +0.07(+0.42%)
Dec 14, 2018 17.98 18.21 16.98 17.55 16,130,880 +2.18(+14.17%)
Dec 13, 2018 15.40 15.47 15.20 15.38 1,731,537 -0.06(-0.36%)
Dec 12, 2018 15.25 15.59 15.25 15.43 1,943,007 +0.25(+1.65%)
Dec 11, 2018 15.26 15.48 15.12 15.18 1,990,477 +0.01(+0.06%)
Dec 10, 2018 15.25 15.43 15.02 15.17 2,784,639 -0.17(-1.09%)
Dec 07, 2018 15.16 15.43 15.04 15.34 2,607,860 +0.32(+2.16%)
Dec 06, 2018 14.83 15.05 14.58 15.01 3,332,787 +0.09(+0.62%)
Dec 04, 2018 15.01 15.11 14.88 14.92 2,057,564 -0.01(-0.06%)
Dec 03, 2018 14.83 14.97 14.66 14.93 1,936,978 +0.44(+3.00%)
Nov 30, 2018 14.50 14.62 14.30 14.49 1,986,458 -0.08(-0.57%)
Nov 29, 2018 14.73 14.89 14.49 14.58 2,865,827 +0.03(+0.19%)
Nov 28, 2018 14.12 14.60 14.05 14.55 2,717,295 +0.43(+3.07%)
Nov 27, 2018 14.50 14.58 14.08 14.12 3,076,707 -0.38(-2.61%)
Nov 26, 2018 14.65 14.89 14.48 14.50 1,312,606 -0.11(-0.76%)
Nov 23, 2018 14.88 15.07 14.50 14.61 1,436,799 -0.41(-2.76%)
Nov 21, 2018 15.02 15.02 15.02 0 +0.46(+3.16%)
Nov 20, 2018 14.87 14.87 14.34 14.56 2,765,883 -0.20(-1.37%)
Nov 19, 2018 14.85 15.17 14.69 14.76 3,260,713 -0.10(-0.68%)
Nov 16, 2018 14.23 14.97 14.19 14.86 5,913,991 +0.66(+4.67%)
Nov 15, 2018 14.57 14.93 13.90 14.20 5,213,841 -0.53(-3.63%)
Nov 14, 2018 14.37 14.93 14.34 14.73 3,918,107 +0.25(+1.72%)
Nov 13, 2018 14.61 14.76 14.14 14.49 2,297,853 -0.08(-0.57%)
Nov 12, 2018 14.91 14.92 14.41 14.57 2,647,541 -0.43(-2.89%)
Nov 09, 2018 14.92 15.06 14.63 15.00 2,730,677 -0.09(-0.61%)
Nov 08, 2018 15.04 15.25 14.96 15.09 2,418,330 -0.03(-0.18%)
Nov 07, 2018 15.42 15.42 15.10 15.12 2,554,044 -0.18(-1.14%)
Nov 06, 2018 15.43 15.55 15.20 15.30 1,753,452 -0.14(-0.90%)
Nov 05, 2018 15.77 15.80 15.27 15.44 2,642,257 -0.37(-2.33%)
Nov 02, 2018 15.79 15.80 15.50 15.80 2,420,420 -0.02(-0.12%)
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.