Wheaton Precious Metals (NY: WPM )

48.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 50.20 50.35 48.44 48.50 933,076 -1.36(-2.73%)
Oct 16, 2020 50.61 50.75 49.81 49.86 628,700 -0.60(-1.19%)
Oct 15, 2020 50.09 50.67 49.90 50.46 670,869 -0.37(-0.73%)
Oct 14, 2020 51.26 51.43 50.48 50.83 950,513 +0.27(+0.53%)
Oct 13, 2020 50.39 50.86 49.42 50.56 1,176,133 -0.16(-0.32%)
Oct 12, 2020 51.03 51.15 50.20 50.72 756,320 -0.31(-0.61%)
Oct 09, 2020 49.16 51.05 49.13 51.03 2,356,800 +2.95(+6.14%)
Oct 08, 2020 48.14 48.84 47.82 48.08 1,107,278 +0.29(+0.61%)
Oct 07, 2020 47.80 48.33 47.44 47.79 1,213,470 +0.45(+0.95%)
Oct 06, 2020 49.83 50.12 47.28 47.34 1,360,536 -2.49(-5.00%)
Oct 05, 2020 49.34 50.42 49.32 49.83 976,123 +0.86(+1.76%)
Oct 02, 2020 50.06 50.31 48.84 48.97 1,139,600 -1.21(-2.41%)
Oct 01, 2020 49.86 50.83 49.16 50.18 1,726,835 +1.11(+2.26%)
Sep 30, 2020 48.60 49.38 47.95 49.07 1,212,220 +0.02(+0.04%)
Sep 29, 2020 49.01 49.77 48.67 49.05 1,504,834 +0.76(+1.57%)
Sep 28, 2020 49.06 49.13 48.03 48.29 2,426,219 -0.05(-0.10%)
Sep 25, 2020 48.19 48.61 47.51 48.34 1,562,700 -0.37(-0.76%)
Sep 24, 2020 47.08 48.96 46.73 48.71 2,488,052 +1.48(+3.13%)
Sep 23, 2020 49.09 49.22 46.87 47.23 3,099,017 -2.76(-5.52%)
Sep 22, 2020 49.61 50.29 48.98 49.99 1,856,869 +0.51(+1.03%)
Sep 21, 2020 50.33 51.14 48.52 49.48 3,278,997 -1.71(-3.34%)
Sep 18, 2020 52.83 53.38 51.11 51.19 4,100,700 -1.39(-2.64%)
Sep 17, 2020 52.34 52.96 51.55 52.58 1,696,419 -0.80(-1.50%)
Sep 16, 2020 54.66 54.72 53.27 53.38 1,606,109 -0.63(-1.17%)
Sep 15, 2020 54.66 54.83 53.35 54.01 1,300,879 +0.21(+0.39%)
Sep 14, 2020 53.52 53.91 52.93 53.80 1,947,740 +0.95(+1.80%)
Sep 11, 2020 53.59 54.36 52.53 52.85 1,562,900 -0.47(-0.88%)
Sep 10, 2020 55.17 55.63 53.07 53.32 1,971,483 -1.49(-2.72%)
Sep 09, 2020 52.63 55.07 52.63 54.81 2,434,634 +2.97(+5.73%)
Sep 08, 2020 50.59 53.00 49.66 51.84 1,844,450 +0.20(+0.39%)
Sep 04, 2020 52.14 52.83 50.38 51.64 2,302,200 -1.01(-1.92%)
Sep 03, 2020 52.93 53.40 51.28 52.65 1,452,819 -0.86(-1.61%)
Sep 02, 2020 52.56 53.70 51.40 53.51 1,367,837 +0.53(+1.00%)
Sep 01, 2020 54.60 54.60 52.36 52.98 1,233,977 -0.39(-0.73%)
Aug 31, 2020 53.37 54.47 53.05 53.37 1,531,351 +0.33(+0.62%)
Aug 28, 2020 52.17 53.15 51.94 53.04 1,512,600 +1.63(+3.17%)
Aug 27, 2020 53.79 53.90 50.73 51.41 1,556,907 -1.64(-3.09%)
Aug 26, 2020 50.64 53.10 50.55 53.05 1,930,762 +1.68(+3.27%)
Aug 25, 2020 51.28 51.40 50.05 51.37 2,245,327 +0.21(+0.41%)
Aug 24, 2020 52.61 52.70 51.05 51.16 1,215,290 -0.70(-1.35%)
Aug 21, 2020 51.60 51.94 50.91 51.86 1,044,600 -0.62(-1.18%)
Aug 20, 2020 51.17 52.62 51.05 52.48 1,135,128 +0.96(+1.86%)
Aug 19, 2020 52.72 52.99 51.25 51.52 1,896,676 -1.32(-2.50%)
Aug 18, 2020 54.30 54.45 52.10 52.84 1,879,631 -0.08(-0.15%)
Aug 17, 2020 52.39 53.04 51.88 52.92 2,160,083 +2.37(+4.69%)
Aug 14, 2020 50.98 50.98 49.56 50.55 1,552,700 -0.27(-0.53%)
Aug 13, 2020 50.58 51.78 50.02 50.82 2,796,367 +1.47(+2.98%)
Aug 12, 2020 50.44 51.05 49.34 49.35 2,632,944 +0.14(+0.28%)
Aug 11, 2020 49.47 51.44 48.51 49.21 4,495,807 -3.54(-6.71%)
Aug 10, 2020 53.50 54.78 52.58 52.75 2,125,800 -0.13(-0.25%)
Aug 07, 2020 54.47 54.93 52.25 52.88 2,418,000 -2.52(-4.55%)
Aug 06, 2020 57.32 57.32 54.56 55.40 2,220,647 -0.81(-1.44%)
Aug 05, 2020 57.45 57.89 55.51 56.21 2,750,810 +0.08(+0.14%)
Aug 04, 2020 53.18 56.23 52.69 56.13 2,769,228 +3.12(+5.89%)
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.