Wheaton Precious Metals (NY: WPM )

40.00 USD -0.87 (-2.13%)
Streaming Delayed Price Updated: 8:09 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 41.39 41.51 40.36 40.87 2,453,193 -0.44(-1.07%)
Jan 20, 2021 40.97 41.55 40.58 41.31 1,773,560 +1.03(+2.56%)
Jan 19, 2021 40.44 40.50 39.56 40.28 1,932,471 +0.39(+0.98%)
Jan 15, 2021 40.71 40.98 39.72 39.89 2,730,800 -1.23(-2.99%)
Jan 14, 2021 41.19 41.79 40.99 41.12 1,967,910 -0.04(-0.10%)
Jan 13, 2021 42.48 42.71 41.13 41.16 3,354,578 -1.46(-3.43%)
Jan 12, 2021 42.90 42.92 41.77 42.62 2,499,105 -0.11(-0.26%)
Jan 11, 2021 42.33 43.24 42.29 42.73 2,507,130 -0.67(-1.54%)
Jan 08, 2021 44.09 44.47 42.52 43.40 3,486,600 -2.00(-4.41%)
Jan 07, 2021 47.12 47.12 44.94 45.40 3,671,451 +0.00(+0.00%)
Jan 06, 2021 45.19 45.50 44.10 45.40 3,336,765 +0.09(+0.20%)
Jan 05, 2021 45.65 45.83 44.52 45.31 2,622,931 +0.05(+0.11%)
Jan 04, 2021 43.56 45.59 43.33 45.26 5,065,626 +3.52(+8.43%)
Dec 31, 2020 41.74 41.74 41.74 1,329,590 -1.19(-2.77%)
Dec 30, 2020 41.79 42.98 41.77 42.93 1,329,590 +1.25(+3.00%)
Dec 29, 2020 42.17 42.47 41.62 41.68 1,375,326 -0.03(-0.07%)
Dec 28, 2020 43.14 43.34 41.62 41.71 1,293,001 -0.71(-1.67%)
Dec 24, 2020 42.00 42.57 41.67 42.42 648,400 +0.31(+0.74%)
Dec 23, 2020 41.62 42.40 41.59 42.11 1,118,240 +0.79(+1.91%)
Dec 22, 2020 42.36 42.58 40.76 41.32 1,955,350 -1.27(-2.98%)
Dec 21, 2020 42.23 42.90 41.75 42.59 1,923,182 +0.61(+1.45%)
Dec 18, 2020 43.19 43.19 41.97 41.98 3,032,700 -1.09(-2.53%)
Dec 17, 2020 42.77 43.78 42.65 43.07 2,606,185 +1.33(+3.19%)
Dec 16, 2020 41.90 42.05 40.77 41.74 1,580,957 +0.29(+0.70%)
Dec 15, 2020 41.07 41.77 40.89 41.45 1,509,021 +1.22(+3.03%)
Dec 14, 2020 40.88 41.59 40.13 40.23 1,600,375 -0.80(-1.95%)
Dec 11, 2020 40.96 41.49 40.62 41.03 1,484,700 +0.15(+0.37%)
Dec 10, 2020 40.96 41.40 40.45 40.88 1,719,227 +0.04(+0.10%)
Dec 09, 2020 41.74 41.80 40.29 40.84 2,484,820 -1.40(-3.31%)
Dec 08, 2020 42.07 42.42 41.92 42.24 1,623,668 +0.34(+0.81%)
Dec 07, 2020 39.94 42.38 39.91 41.90 2,419,832 +1.78(+4.44%)
Dec 04, 2020 40.42 41.09 40.05 40.12 1,453,300 -0.49(-1.21%)
Dec 03, 2020 41.70 41.73 40.21 40.61 1,647,097 -0.76(-1.84%)
Dec 02, 2020 41.11 41.84 40.53 41.37 3,059,407 +0.42(+1.03%)
Dec 01, 2020 40.21 41.02 39.41 40.95 3,721,229 +1.81(+4.62%)
Nov 30, 2020 38.93 39.19 38.20 39.14 3,695,718 +0.13(+0.33%)
Nov 27, 2020 38.60 39.10 38.12 39.01 1,814,100 +0.46(+1.19%)
Nov 25, 2020 39.03 39.44 38.11 38.55 3,037,500 +0.11(+0.29%)
Nov 24, 2020 38.27 39.26 38.15 38.44 3,977,551 -1.17(-2.95%)
Nov 23, 2020 40.94 41.21 39.38 39.61 2,746,646 -1.69(-4.09%)
Nov 20, 2020 41.60 41.95 40.87 41.30 2,660,500 +0.46(+1.13%)
Nov 19, 2020 41.42 41.86 40.69 40.84 3,167,378 -1.11(-2.65%)
Nov 18, 2020 44.32 44.51 41.81 41.95 3,128,543 -2.47(-5.56%)
Nov 17, 2020 44.28 44.80 44.17 44.42 1,175,814 -0.22(-0.49%)
Nov 16, 2020 44.98 45.30 44.36 44.64 1,287,520 -0.81(-1.78%)
Nov 13, 2020 45.78 45.90 45.29 45.45 1,145,200 +0.34(+0.75%)
Nov 12, 2020 45.18 45.87 44.91 45.11 1,594,937 +0.48(+1.08%)
Nov 11, 2020 44.00 44.69 43.42 44.63 1,962,982 +0.48(+1.09%)
Nov 10, 2020 47.04 47.35 44.04 44.15 3,443,467 -2.35(-5.05%)
Nov 09, 2020 47.89 48.64 46.32 46.50 3,555,651 -3.83(-7.61%)
Nov 06, 2020 49.99 50.62 49.46 50.33 2,527,400 +1.12(+2.28%)
Nov 05, 2020 47.94 49.71 47.79 49.21 3,748,381 +2.92(+6.31%)
Nov 04, 2020 47.06 47.78 46.00 46.29 1,384,869 -0.86(-1.82%)
Nov 03, 2020 47.19 47.64 46.58 47.15 1,263,794 +0.44(+0.94%)
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.