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 (%)
Jun 30, 2020 40.05 41.78 39.65 41.68 2,439,239 +1.56(+3.89%)
Jun 29, 2020 40.34 40.41 39.59 40.12 1,337,441 +0.17(+0.43%)
Jun 26, 2020 39.31 40.09 38.59 39.95 1,795,505 +0.01(+0.02%)
Jun 25, 2020 39.48 39.94 38.89 39.94 1,916,506 +0.63(+1.61%)
Jun 24, 2020 40.44 40.88 38.64 39.31 3,391,597 -1.18(-2.92%)
Jun 23, 2020 41.16 41.16 40.25 40.49 2,362,636 +0.31(+0.78%)
Jun 22, 2020 40.50 41.12 39.39 40.18 3,629,744 +0.51(+1.29%)
Jun 19, 2020 37.56 39.79 37.55 39.67 6,124,016 +2.55(+6.86%)
Jun 18, 2020 37.28 37.92 37.09 37.12 2,082,886 -0.26(-0.68%)
Jun 17, 2020 37.14 37.96 36.96 37.38 1,731,597 +0.66(+1.80%)
Jun 16, 2020 37.57 38.04 36.51 36.72 2,437,447 -1.16(-3.07%)
Jun 15, 2020 35.15 38.05 34.84 37.88 2,795,025 +1.81(+5.01%)
Jun 12, 2020 36.79 37.49 36.00 36.07 1,978,110 -0.19(-0.52%)
Jun 11, 2020 38.35 38.95 35.87 36.26 3,254,331 -1.88(-4.94%)
Jun 10, 2020 37.02 38.17 36.12 38.15 3,400,455 +2.02(+5.58%)
Jun 09, 2020 36.57 36.76 35.72 36.13 2,189,215 +0.26(+0.71%)
Jun 08, 2020 35.72 36.28 34.96 35.87 2,910,796 +0.15(+0.42%)
Jun 05, 2020 35.58 36.14 34.71 35.72 5,173,479 -1.15(-3.13%)
Jun 04, 2020 37.49 38.19 36.53 36.88 3,479,868 -0.27(-0.74%)
Jun 03, 2020 37.85 38.46 36.95 37.15 4,206,518 -2.30(-5.83%)
Jun 02, 2020 41.41 41.60 39.22 39.45 2,713,004 -1.95(-4.71%)
Jun 01, 2020 40.99 41.42 40.13 41.40 2,268,555 +0.71(+1.74%)
May 29, 2020 42.30 42.39 40.59 40.69 2,713,389 -0.19(-0.46%)
May 28, 2020 40.74 41.63 40.34 40.88 2,528,975 +0.94(+2.35%)
May 27, 2020 39.20 40.01 38.59 39.94 3,131,506 -0.80(-1.97%)
May 26, 2020 41.82 42.02 40.21 40.75 4,108,794 -1.65(-3.88%)
May 22, 2020 42.74 43.41 42.13 42.39 1,873,493 +0.18(+0.43%)
May 21, 2020 43.43 43.53 41.40 42.21 2,652,962 -1.41(-3.23%)
May 20, 2020 44.38 44.52 43.28 43.62 2,244,241 -0.47(-1.07%)
May 19, 2020 43.39 44.43 43.07 44.10 3,295,863 +1.38(+3.23%)
May 18, 2020 43.91 43.96 42.50 42.72 3,430,762 -0.38(-0.88%)
May 15, 2020 42.02 43.15 41.67 43.10 3,869,172 +1.55(+3.73%)
May 14, 2020 40.55 41.93 40.55 41.55 2,879,019 +0.66(+1.62%)
May 13, 2020 40.76 41.33 40.03 40.89 2,313,771 +0.91(+2.27%)
May 12, 2020 40.18 41.26 39.95 39.98 2,469,713 -0.27(-0.68%)
May 11, 2020 40.60 40.84 39.40 40.25 3,369,115 -0.71(-1.73%)
May 08, 2020 41.31 41.62 40.65 40.96 2,795,314 -0.33(-0.80%)
May 07, 2020 40.60 41.64 40.18 41.29 2,999,509 +1.61(+4.07%)
May 06, 2020 39.74 40.25 39.45 39.68 2,754,029 -0.52(-1.29%)
May 05, 2020 38.73 40.40 38.63 40.20 3,805,190 +1.04(+2.65%)
May 04, 2020 38.91 39.58 38.37 39.16 5,110,615 +0.35(+0.90%)
May 01, 2020 35.10 38.96 34.72 38.81 5,321,104 +3.15(+8.85%)
Apr 30, 2020 37.59 38.14 35.63 35.66 3,800,637 -2.47(-6.49%)
Apr 29, 2020 37.01 38.25 36.93 38.13 3,254,773 +0.67(+1.79%)
Apr 28, 2020 37.48 37.58 36.62 37.46 2,718,904 -0.05(-0.13%)
Apr 27, 2020 37.38 37.91 36.73 37.51 3,127,068 +0.09(+0.25%)
Apr 24, 2020 37.19 37.74 36.09 37.41 3,570,525 +0.78(+2.14%)
Apr 23, 2020 35.47 37.19 35.32 36.63 4,602,334 +1.83(+5.26%)
Apr 22, 2020 33.78 34.90 33.64 34.80 4,140,657 +1.74(+5.26%)
Apr 21, 2020 32.08 33.58 31.91 33.06 3,784,978 +0.03(+0.09%)
Apr 20, 2020 32.42 33.46 32.34 33.03 2,726,511 +0.61(+1.89%)
Apr 17, 2020 31.25 32.62 31.16 32.42 3,913,969 +0.25(+0.76%)
Apr 16, 2020 31.46 32.38 31.22 32.17 2,382,499 +0.79(+2.53%)
Apr 15, 2020 31.05 31.79 30.32 31.38 2,606,320 -0.50(-1.57%)
Apr 14, 2020 32.28 33.42 31.33 31.88 4,097,310 -0.15(-0.47%)
Apr 13, 2020 30.21 32.09 29.50 32.03 4,295,276 +1.83(+6.07%)
Apr 09, 2020 28.38 30.41 28.23 30.20 4,291,831 +2.45(+8.81%)
Apr 08, 2020 27.69 28.07 27.33 27.75 3,892,998 -0.06(-0.20%)
Apr 07, 2020 27.70 28.73 27.57 27.81 2,644,460 +0.10(+0.37%)
Apr 06, 2020 27.30 28.02 26.70 27.70 3,394,915 +1.44(+5.46%)
Apr 03, 2020 26.66 27.76 25.89 26.27 2,090,952 -0.58(-2.15%)
Apr 02, 2020 26.16 27.36 25.88 26.85 3,232,112 +0.94(+3.65%)
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.