Wheaton Precious Metals (NY: WPM )

62.15 +0.85 (+1.39%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.86 51.44 50.36 51.41 2,030,736 +1.45(+2.90%)
Jul 30, 2020 50.47 51.42 49.14 49.97 3,069,994 -1.94(-3.74%)
Jul 29, 2020 52.71 52.91 50.90 51.90 2,882,644 -0.67(-1.28%)
Jul 28, 2020 52.30 53.67 51.75 52.58 3,235,072 -0.62(-1.16%)
Jul 27, 2020 52.57 54.16 51.91 53.19 7,052,217 +2.45(+4.83%)
Jul 24, 2020 48.26 51.11 48.26 50.74 4,487,126 +2.49(+5.16%)
Jul 23, 2020 49.43 49.54 47.14 48.25 3,696,648 -1.18(-2.39%)
Jul 22, 2020 49.17 49.81 48.67 49.44 3,342,653 +0.98(+2.03%)
Jul 21, 2020 47.76 49.08 47.53 48.45 4,309,049 +1.66(+3.54%)
Jul 20, 2020 46.09 47.04 45.78 46.79 3,472,486 +1.21(+2.66%)
Jul 17, 2020 44.71 45.65 44.58 45.58 2,374,599 +1.28(+2.88%)
Jul 16, 2020 44.56 44.93 43.73 44.31 2,013,377 -0.41(-0.91%)
Jul 15, 2020 44.38 45.13 43.80 44.71 2,543,135 +0.15(+0.34%)
Jul 14, 2020 42.68 44.61 42.47 44.56 2,687,675 +1.77(+4.14%)
Jul 13, 2020 44.90 44.98 42.57 42.79 2,323,407 -1.34(-3.04%)
Jul 10, 2020 44.43 44.57 43.55 44.14 2,054,407 -0.08(-0.17%)
Jul 09, 2020 44.84 45.05 42.85 44.21 2,910,483 -0.19(-0.43%)
Jul 08, 2020 43.54 44.58 43.50 44.40 3,087,481 +1.69(+3.97%)
Jul 07, 2020 41.74 43.20 41.63 42.71 2,129,461 +0.73(+1.74%)
Jul 06, 2020 41.68 42.00 40.91 41.98 2,411,345 +1.01(+2.47%)
Jul 02, 2020 41.00 42.22 40.67 40.97 3,068,665 -0.41(-0.98%)
Jul 01, 2020 41.68 41.68 40.13 41.37 1,522,811 -0.31(-0.75%)
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%)
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.