Wheaton Precious Metals (NY: WPM )

46.77 +0.50 (+1.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.03 40.03 40.03 1,386,260 -1.14(-2.77%)
Dec 30, 2020 40.08 41.22 40.06 41.17 1,386,260 +1.20(+3.00%)
Dec 29, 2020 40.45 40.73 39.92 39.98 1,433,945 -0.03(-0.07%)
Dec 28, 2020 41.38 41.57 39.92 40.00 1,348,111 -0.68(-1.67%)
Dec 24, 2020 40.28 40.83 39.97 40.69 676,036 +0.30(+0.74%)
Dec 23, 2020 39.92 40.67 39.89 40.39 1,165,902 +0.76(+1.91%)
Dec 22, 2020 40.63 40.84 39.09 39.63 2,038,722 -1.22(-2.98%)
Dec 21, 2020 40.50 41.15 40.04 40.85 2,005,152 +0.59(+1.45%)
Dec 18, 2020 41.42 41.42 40.25 40.26 3,161,961 -1.05(-2.53%)
Dec 17, 2020 41.02 41.99 40.91 41.31 2,717,267 +1.28(+3.19%)
Dec 16, 2020 40.19 40.33 39.10 40.03 1,648,341 +0.28(+0.70%)
Dec 15, 2020 39.39 40.06 39.22 39.76 1,573,339 +1.17(+3.03%)
Dec 14, 2020 39.21 39.89 38.49 38.59 1,668,587 -0.77(-1.95%)
Dec 11, 2020 39.29 39.79 38.96 39.35 1,547,981 +0.14(+0.37%)
Dec 10, 2020 39.29 39.71 38.80 39.21 1,792,504 +0.04(+0.10%)
Dec 09, 2020 40.03 40.09 38.64 39.17 2,590,729 -1.34(-3.31%)
Dec 08, 2020 40.35 40.69 40.21 40.51 1,692,872 +0.33(+0.81%)
Dec 07, 2020 38.31 40.65 38.28 40.19 2,522,971 +1.71(+4.44%)
Dec 04, 2020 38.77 39.41 38.41 38.48 1,515,243 -0.47(-1.21%)
Dec 03, 2020 40.00 40.02 38.57 38.95 1,717,300 -0.73(-1.84%)
Dec 02, 2020 39.43 40.13 38.87 39.68 3,189,806 +0.40(+1.03%)
Dec 01, 2020 38.57 39.34 37.80 39.28 3,879,837 +1.74(+4.62%)
Nov 30, 2020 37.34 37.59 36.64 37.54 3,853,238 +0.12(+0.33%)
Nov 27, 2020 37.02 37.50 36.56 37.42 1,891,421 +0.44(+1.19%)
Nov 25, 2020 37.43 37.83 36.55 36.97 3,166,965 +0.11(+0.29%)
Nov 24, 2020 36.71 37.66 36.59 36.87 4,147,084 -1.01(-2.66%)
Nov 23, 2020 39.15 39.41 37.66 37.88 2,872,416 -1.62(-4.09%)
Nov 20, 2020 39.78 40.11 39.08 39.49 2,782,325 +0.44(+1.13%)
Nov 19, 2020 39.61 40.03 38.91 39.05 3,312,414 -1.06(-2.65%)
Nov 18, 2020 42.38 42.56 39.98 40.11 3,271,800 -2.36(-5.56%)
Nov 17, 2020 42.34 42.84 42.24 42.48 1,229,655 -0.21(-0.49%)
Nov 16, 2020 43.01 43.32 42.42 42.69 1,346,476 -0.77(-1.78%)
Nov 13, 2020 43.78 43.89 43.31 43.46 1,197,639 +0.33(+0.75%)
Nov 12, 2020 43.20 43.86 42.94 43.13 1,667,970 +0.46(+1.08%)
Nov 11, 2020 42.07 42.73 41.52 42.68 2,052,868 +0.46(+1.09%)
Nov 10, 2020 44.98 45.28 42.11 42.22 3,601,145 -2.25(-5.05%)
Nov 09, 2020 45.79 46.51 44.29 44.46 3,718,466 -3.66(-7.61%)
Nov 06, 2020 47.80 48.40 47.29 48.13 2,643,131 +1.07(+2.28%)
Nov 05, 2020 45.84 47.53 45.70 47.06 3,920,021 +2.79(+6.31%)
Nov 04, 2020 45.00 45.69 43.99 44.26 1,448,282 -0.82(-1.82%)
Nov 03, 2020 45.12 45.55 44.54 45.09 1,321,663 +0.42(+0.94%)
Nov 02, 2020 44.89 44.89 43.89 44.66 1,681,828 +0.57(+1.30%)
Oct 30, 2020 42.72 44.18 41.91 44.09 3,192,484 +1.88(+4.46%)
Oct 29, 2020 42.27 42.94 41.99 42.21 3,320,415 -0.19(-0.45%)
Oct 28, 2020 44.50 44.73 42.23 42.40 3,470,225 -3.35(-7.32%)
Oct 27, 2020 45.93 46.28 45.62 45.75 1,874,803 -0.06(-0.13%)
Oct 26, 2020 46.00 47.08 45.75 45.80 1,011,826 -0.64(-1.38%)
Oct 23, 2020 46.49 46.68 45.86 46.44 956,584 -0.12(-0.27%)
Oct 22, 2020 46.66 46.87 45.63 46.57 1,385,017 -0.76(-1.60%)
Oct 21, 2020 47.40 48.05 47.01 47.32 2,802,854 +0.65(+1.39%)
Oct 20, 2020 46.40 47.09 46.19 46.67 1,262,976 +0.30(+0.64%)
Oct 19, 2020 48.00 48.15 46.32 46.38 975,802 -1.30(-2.73%)
Oct 16, 2020 48.39 48.53 47.63 47.68 657,488 -0.57(-1.19%)
Oct 15, 2020 47.90 48.45 47.72 48.25 701,588 -0.35(-0.73%)
Oct 14, 2020 49.02 49.18 48.27 48.60 994,037 +0.26(+0.53%)
Oct 13, 2020 48.18 48.63 47.26 48.35 1,229,988 -0.15(-0.32%)
Oct 12, 2020 48.80 48.91 48.00 48.50 790,952 -0.30(-0.61%)
Oct 09, 2020 47.01 48.81 46.98 48.80 2,464,719 +2.82(+6.14%)
Oct 08, 2020 46.03 46.70 45.73 45.97 1,157,980 +0.28(+0.61%)
Oct 07, 2020 45.71 46.21 45.36 45.70 1,269,035 +0.43(+0.95%)
Oct 06, 2020 47.65 47.93 45.21 45.27 1,422,835 -2.38(-5.00%)
Oct 05, 2020 47.18 48.21 47.16 47.65 1,020,820 +0.82(+1.76%)
Oct 02, 2020 47.87 48.11 46.70 46.83 1,191,782 -1.16(-2.41%)
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.