Wheaton Precious Metals (NY: WPM )

61.30 -0.40 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.39 41.46 41.07 41.37 1,092,537 +0.14(+0.35%)
Dec 30, 2021 40.92 41.40 40.92 41.22 1,367,521 +0.32(+0.78%)
Dec 29, 2021 40.29 41.41 40.28 40.90 1,668,719 +0.18(+0.45%)
Dec 28, 2021 41.21 41.43 40.60 40.72 5,045,025 -0.50(-1.22%)
Dec 27, 2021 40.78 41.31 40.71 41.22 1,063,948 +0.45(+1.11%)
Dec 23, 2021 40.21 41.14 40.03 40.77 1,560,983 +0.42(+1.05%)
Dec 22, 2021 39.99 40.35 39.64 40.34 2,007,142 +0.33(+0.82%)
Dec 21, 2021 39.90 40.32 39.64 40.02 2,242,367 +0.43(+1.10%)
Dec 20, 2021 39.46 39.72 38.65 39.58 2,023,884 -0.11(-0.27%)
Dec 17, 2021 39.32 40.36 39.31 39.69 5,071,786 +0.34(+0.86%)
Dec 16, 2021 38.29 39.53 38.22 39.35 2,941,883 +1.62(+4.29%)
Dec 15, 2021 38.57 38.57 36.68 37.73 3,315,928 -0.88(-2.27%)
Dec 14, 2021 38.74 39.49 38.55 38.61 1,867,182 -0.83(-2.10%)
Dec 13, 2021 39.47 40.31 39.27 39.44 2,472,595 +0.26(+0.66%)
Dec 10, 2021 39.55 39.57 38.91 39.18 2,223,992 -0.09(-0.22%)
Dec 09, 2021 39.37 39.56 38.87 39.27 1,715,992 -0.58(-1.45%)
Dec 08, 2021 39.53 40.04 39.45 39.84 1,729,369 +0.25(+0.63%)
Dec 07, 2021 38.96 39.75 38.94 39.59 1,609,713 +0.82(+2.11%)
Dec 06, 2021 38.25 39.11 37.99 38.77 1,690,852 +0.38(+0.98%)
Dec 03, 2021 38.62 38.92 37.82 38.40 2,734,797 -0.22(-0.57%)
Dec 02, 2021 39.08 39.21 38.08 38.62 2,863,682 -0.45(-1.16%)
Dec 01, 2021 40.45 41.20 39.06 39.07 2,092,138 -1.18(-2.92%)
Nov 30, 2021 41.12 41.82 40.18 40.25 2,439,685 -0.57(-1.39%)
Nov 29, 2021 40.16 40.92 39.89 40.82 2,730,751 +0.37(+0.91%)
Nov 26, 2021 41.53 41.66 39.99 40.45 1,649,560 -0.68(-1.66%)
Nov 24, 2021 40.79 41.23 40.58 41.13 1,499,231 +0.35(+0.85%)
Nov 23, 2021 40.93 41.29 40.16 40.79 2,191,281 -0.73(-1.76%)
Nov 22, 2021 41.88 42.22 41.26 41.52 2,375,022 -1.06(-2.49%)
Nov 19, 2021 42.48 43.01 42.48 42.58 1,743,217 +0.00(+0.00%)
Nov 18, 2021 43.02 42.62 42.48 42.58 1,380,829 -0.69(-1.60%)
Nov 17, 2021 43.31 43.64 43.08 43.27 1,582,866 +0.42(+0.99%)
Nov 16, 2021 43.42 43.83 42.84 42.85 2,140,533 -0.43(-1.00%)
Nov 15, 2021 42.82 43.53 42.71 43.28 2,892,202 +0.46(+1.08%)
Nov 12, 2021 41.81 43.28 41.56 42.82 2,721,935 +0.95(+2.27%)
Nov 11, 2021 42.11 42.24 41.53 41.87 2,058,735 +0.58(+1.40%)
Nov 10, 2021 41.38 41.29 2,695,704 +0.82(+2.02%)
Nov 09, 2021 39.70 40.56 39.45 40.48 2,002,115 +0.79(+1.98%)
Nov 08, 2021 39.80 40.04 39.25 39.69 2,596,877 +0.31(+0.78%)
Nov 05, 2021 39.18 39.46 38.15 39.38 2,292,957 +0.69(+1.79%)
Nov 04, 2021 39.08 39.68 38.52 38.69 1,979,984 +0.13(+0.35%)
Nov 03, 2021 37.62 38.69 37.31 38.56 1,980,871 +0.49(+1.29%)
Nov 02, 2021 38.12 38.22 37.66 38.07 2,233,966 -0.21(-0.55%)
Nov 01, 2021 38.81 38.38 38.20 38.28 1,951,213 -0.53(-1.36%)
Oct 29, 2021 38.83 39.18 38.43 38.81 2,377,858 -0.63(-1.61%)
Oct 28, 2021 39.70 39.94 39.26 39.44 1,417,160 -0.19(-0.48%)
Oct 27, 2021 39.40 40.01 39.25 39.63 1,423,267 +0.09(+0.22%)
Oct 26, 2021 39.87 39.55 1,577,551 -0.42(-1.06%)
Oct 25, 2021 40.20 40.49 39.86 39.97 1,524,305 +0.24(+0.60%)
Oct 22, 2021 40.37 40.94 39.65 39.73 1,793,098 -0.01(-0.02%)
Oct 21, 2021 39.27 39.78 39.10 39.74 1,493,826 +0.19(+0.49%)
Oct 20, 2021 40.06 40.10 39.28 39.55 1,818,627 -0.07(-0.17%)
Oct 19, 2021 40.03 40.09 39.31 39.61 1,352,521 +0.40(+1.03%)
Oct 18, 2021 39.09 39.44 38.80 39.21 1,226,548 -0.17(-0.44%)
Oct 15, 2021 38.90 39.86 38.67 39.38 1,619,938 -0.41(-1.04%)
Oct 14, 2021 38.83 39.86 38.66 39.80 2,716,282 +1.57(+4.09%)
Oct 13, 2021 37.31 38.71 37.16 38.23 2,961,462 +1.28(+3.46%)
Oct 12, 2021 36.58 37.36 36.32 36.95 1,865,321 +0.58(+1.58%)
Oct 11, 2021 36.70 36.74 36.17 36.38 1,724,698 -0.32(-0.86%)
Oct 08, 2021 37.14 37.46 36.50 36.69 2,267,372 +0.39(+1.08%)
Oct 07, 2021 35.99 36.63 35.95 36.30 2,035,477 +0.08(+0.21%)
Oct 06, 2021 35.71 36.27 35.10 36.22 2,457,219 +0.35(+0.96%)
Oct 05, 2021 35.69 36.12 34.95 35.88 3,780,715 -0.01(-0.03%)
Oct 04, 2021 35.53 36.18 35.51 35.89 1,687,241 +0.38(+1.08%)
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.