Wheaton Precious Metals (NY: WPM )

62.62 +0.41 (+0.66%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.21 27.83 27.21 27.70 1,973,146 +0.43(+1.59%)
Jan 30, 2020 27.28 27.54 26.93 27.27 1,738,736 +0.19(+0.69%)
Jan 29, 2020 27.06 27.31 26.75 27.08 2,472,065 -0.06(-0.21%)
Jan 28, 2020 27.28 27.59 27.07 27.14 1,772,696 -0.40(-1.43%)
Jan 27, 2020 28.22 28.46 27.44 27.54 2,416,527 -0.42(-1.51%)
Jan 24, 2020 27.49 28.04 27.45 27.96 1,912,555 +0.50(+1.82%)
Jan 23, 2020 27.20 27.89 27.20 27.46 2,323,014 +0.04(+0.14%)
Jan 22, 2020 27.10 27.47 27.05 27.42 1,920,505 +0.27(+1.00%)
Jan 21, 2020 26.25 27.20 26.25 27.15 3,298,450 +0.60(+2.27%)
Jan 17, 2020 26.44 26.87 26.25 26.55 2,472,226 +0.18(+0.68%)
Jan 16, 2020 26.38 26.47 26.14 26.37 1,697,178 -0.11(-0.43%)
Jan 15, 2020 26.15 26.50 25.92 26.48 2,129,648 +0.40(+1.51%)
Jan 14, 2020 25.72 26.13 25.61 26.09 1,981,667 +0.25(+0.98%)
Jan 13, 2020 26.02 26.08 25.80 25.83 1,893,913 -0.29(-1.12%)
Jan 10, 2020 26.30 26.35 26.00 26.12 1,584,300 +0.00(+0.00%)
Jan 09, 2020 25.93 26.49 25.87 26.12 1,635,807 -0.24(-0.89%)
Jan 08, 2020 27.58 27.68 26.30 26.36 2,340,595 -1.26(-4.56%)
Jan 07, 2020 27.45 27.64 27.14 27.62 1,891,815 +0.08(+0.27%)
Jan 06, 2020 28.38 28.41 27.49 27.54 2,137,798 -0.24(-0.88%)
Jan 03, 2020 28.26 28.34 27.64 27.79 2,316,709 -0.16(-0.57%)
Jan 02, 2020 28.36 28.36 27.71 27.95 1,364,371 -0.04(-0.13%)
Dec 31, 2019 28.36 28.51 27.95 27.99 1,365,746 -0.26(-0.93%)
Dec 30, 2019 27.71 28.30 27.70 28.25 1,944,028 +0.51(+1.83%)
Dec 27, 2019 28.00 28.13 27.60 27.74 1,535,401 -0.25(-0.91%)
Dec 26, 2019 27.87 28.40 27.70 28.00 1,926,590 +0.21(+0.74%)
Dec 24, 2019 27.00 27.85 26.90 27.79 1,830,385 +0.98(+3.65%)
Dec 23, 2019 25.84 26.86 25.78 26.81 3,138,584 +1.23(+4.82%)
Dec 20, 2019 26.43 26.52 25.57 25.58 3,168,175 -0.81(-3.07%)
Dec 19, 2019 26.19 26.46 26.03 26.39 2,070,121 +0.15(+0.57%)
Dec 18, 2019 25.63 26.27 25.46 26.24 1,681,389 +0.46(+1.79%)
Dec 17, 2019 26.15 26.24 25.76 25.78 1,840,577 -0.21(-0.80%)
Dec 16, 2019 26.62 26.69 25.97 25.98 1,939,900 -0.54(-2.02%)
Dec 13, 2019 25.86 26.62 25.83 26.52 2,141,101 +0.47(+1.81%)
Dec 12, 2019 26.50 26.64 25.92 26.05 1,414,142 -0.24(-0.93%)
Dec 11, 2019 25.88 26.31 25.79 26.29 2,077,072 +0.42(+1.64%)
Dec 10, 2019 25.64 25.90 25.52 25.87 1,333,652 +0.38(+1.48%)
Dec 09, 2019 25.93 25.93 25.43 25.49 1,794,648 -0.16(-0.62%)
Dec 06, 2019 25.92 26.21 25.64 25.65 1,985,583 -0.74(-2.82%)
Dec 05, 2019 26.42 26.72 26.38 26.40 1,537,733 +0.02(+0.07%)
Dec 04, 2019 26.57 26.81 26.19 26.38 1,291,494 -0.21(-0.78%)
Dec 03, 2019 26.51 26.94 26.36 26.59 2,826,874 +0.39(+1.47%)
Dec 02, 2019 25.81 26.24 25.67 26.20 1,599,921 +0.28(+1.09%)
Nov 29, 2019 25.62 26.07 25.58 25.92 1,087,127 +0.35(+1.36%)
Nov 27, 2019 25.69 25.77 25.38 25.57 1,143,222 -0.32(-1.23%)
Nov 26, 2019 25.29 25.96 25.21 25.89 2,271,228 +0.62(+2.45%)
Nov 25, 2019 25.53 25.94 25.26 25.27 1,490,405 -0.38(-1.50%)
Nov 22, 2019 25.83 25.90 25.35 25.66 1,353,203 -0.11(-0.44%)
Nov 21, 2019 26.16 26.28 25.65 25.77 1,969,546 -0.44(-1.68%)
Nov 20, 2019 26.10 26.31 25.74 26.21 1,808,122 +0.14(+0.54%)
Nov 19, 2019 26.18 26.30 25.87 26.07 2,446,417 -0.19(-0.71%)
Nov 18, 2019 25.25 26.27 25.15 26.26 2,590,298 +0.99(+3.93%)
Nov 15, 2019 24.76 25.54 24.48 25.26 2,477,336 +0.45(+1.81%)
Nov 14, 2019 25.18 25.22 24.77 24.81 2,867,657 -0.12(-0.49%)
Nov 13, 2019 24.92 25.18 24.84 24.93 1,628,428 +0.23(+0.91%)
Nov 12, 2019 24.75 24.77 24.06 24.71 2,091,225 +0.00(+0.00%)
Nov 11, 2019 24.56 24.92 24.54 24.71 1,397,513 +0.07(+0.27%)
Nov 08, 2019 24.50 25.09 24.47 24.64 1,983,042 -0.16(-0.64%)
Nov 07, 2019 25.11 25.35 24.30 24.80 3,529,111 -0.58(-2.29%)
Nov 06, 2019 25.34 25.49 25.09 25.38 1,386,796 +0.15(+0.59%)
Nov 05, 2019 24.79 25.31 24.73 25.23 2,180,152 +0.08(+0.34%)
Nov 04, 2019 26.06 26.11 25.11 25.15 2,780,096 -1.04(-3.97%)
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.