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 (%)
Jan 29, 2021 40.00 40.18 38.88 39.05 5,032,870 +0.77(+2.01%)
Jan 28, 2021 37.65 39.33 37.15 38.28 5,766,760 +2.81(+7.94%)
Jan 27, 2021 37.27 37.40 35.38 35.47 4,631,185 -2.28(-6.05%)
Jan 26, 2021 38.27 38.75 37.74 37.75 2,395,238 -0.58(-1.51%)
Jan 25, 2021 38.71 39.10 38.01 38.33 1,648,473 -0.10(-0.27%)
Jan 22, 2021 37.93 38.87 37.53 38.43 1,797,160 -0.43(-1.10%)
Jan 21, 2021 39.36 39.47 38.38 38.86 2,579,894 -0.42(-1.07%)
Jan 20, 2021 38.96 39.51 38.59 39.28 1,865,160 +0.98(+2.56%)
Jan 19, 2021 38.45 38.51 37.62 38.30 2,032,278 +0.37(+0.98%)
Jan 15, 2021 38.71 38.97 37.76 37.93 2,871,839 -1.17(-2.99%)
Jan 14, 2021 39.17 39.74 38.98 39.10 2,069,548 -0.04(-0.10%)
Jan 13, 2021 40.39 40.61 39.11 39.14 3,527,834 -1.39(-3.43%)
Jan 12, 2021 40.79 40.81 39.72 40.53 2,628,178 -0.10(-0.26%)
Jan 11, 2021 40.25 41.12 40.21 40.63 2,636,617 -0.64(-1.54%)
Jan 08, 2021 41.92 42.29 40.43 41.27 3,666,674 -1.90(-4.41%)
Jan 07, 2021 44.81 44.81 42.73 43.17 3,861,072 +0.00(+0.00%)
Jan 06, 2021 42.97 43.27 41.93 43.17 3,509,101 +0.09(+0.20%)
Jan 05, 2021 43.41 43.58 42.33 43.08 2,758,306 +0.05(+0.11%)
Jan 04, 2021 41.42 43.35 41.20 43.04 5,327,254 +3.35(+8.43%)
Dec 31, 2020 39.69 39.69 39.69 1,398,260 -1.13(-2.77%)
Dec 30, 2020 39.74 40.87 39.72 40.82 1,398,260 +1.19(+3.00%)
Dec 29, 2020 40.10 40.38 39.58 39.63 1,446,358 -0.03(-0.07%)
Dec 28, 2020 41.02 41.21 39.58 39.66 1,359,781 -0.68(-1.67%)
Dec 24, 2020 39.94 40.48 39.62 40.34 681,888 +0.29(+0.74%)
Dec 23, 2020 39.58 40.32 39.55 40.04 1,175,994 +0.75(+1.91%)
Dec 22, 2020 40.28 40.49 38.76 39.29 2,056,369 -1.21(-2.98%)
Dec 21, 2020 40.16 40.79 39.70 40.50 2,022,509 +0.58(+1.45%)
Dec 18, 2020 41.07 41.07 39.91 39.92 3,189,332 -1.04(-2.53%)
Dec 17, 2020 40.67 41.63 40.56 40.95 2,740,788 +1.26(+3.19%)
Dec 16, 2020 39.84 39.98 38.77 39.69 1,662,609 +0.28(+0.70%)
Dec 15, 2020 39.05 39.72 38.88 39.41 1,586,958 +1.16(+3.03%)
Dec 14, 2020 38.87 39.55 38.16 38.25 1,683,030 -0.76(-1.95%)
Dec 11, 2020 38.95 39.45 38.63 39.02 1,561,381 +0.14(+0.37%)
Dec 10, 2020 38.95 39.37 38.46 38.87 1,808,021 +0.04(+0.10%)
Dec 09, 2020 39.69 39.75 38.31 38.83 2,613,155 -1.33(-3.31%)
Dec 08, 2020 40.00 40.34 39.86 40.17 1,707,526 +0.32(+0.81%)
Dec 07, 2020 37.98 40.30 37.95 39.84 2,544,810 +1.69(+4.44%)
Dec 04, 2020 38.43 39.07 38.08 38.15 1,528,359 -0.47(-1.21%)
Dec 03, 2020 39.65 39.68 38.24 38.62 1,732,165 -0.72(-1.84%)
Dec 02, 2020 39.09 39.79 38.54 39.34 3,217,418 +0.40(+1.03%)
Dec 01, 2020 38.24 39.01 37.47 38.94 3,913,421 +1.72(+4.62%)
Nov 30, 2020 37.02 37.27 36.32 37.22 3,886,593 +0.12(+0.33%)
Nov 27, 2020 36.70 37.18 36.25 37.09 1,907,794 +0.44(+1.19%)
Nov 25, 2020 37.11 37.50 36.24 36.66 3,194,379 +0.10(+0.29%)
Nov 24, 2020 36.39 37.33 36.28 36.55 4,182,982 -1.00(-2.66%)
Nov 23, 2020 38.81 39.07 37.33 37.55 2,897,281 -1.60(-4.09%)
Nov 20, 2020 39.44 39.77 38.75 39.15 2,806,410 +0.44(+1.13%)
Nov 19, 2020 39.27 39.68 38.57 38.72 3,341,087 -1.05(-2.65%)
Nov 18, 2020 42.02 42.20 39.64 39.77 3,300,122 -2.34(-5.56%)
Nov 17, 2020 41.98 42.47 41.87 42.11 1,240,299 -0.21(-0.49%)
Nov 16, 2020 42.64 42.94 42.05 42.32 1,358,131 -0.77(-1.78%)
Nov 13, 2020 43.40 43.51 42.94 43.09 1,208,006 +0.32(+0.75%)
Nov 12, 2020 42.83 43.49 42.58 42.76 1,682,408 +0.45(+1.08%)
Nov 11, 2020 41.71 42.37 41.16 42.31 2,070,638 +0.46(+1.09%)
Nov 10, 2020 44.59 44.89 41.75 41.85 3,632,317 -2.23(-5.05%)
Nov 09, 2020 45.40 46.11 43.91 44.08 3,750,654 -3.63(-7.61%)
Nov 06, 2020 47.39 47.99 46.89 47.71 2,666,010 +1.06(+2.28%)
Nov 05, 2020 45.45 47.13 45.31 46.65 3,953,954 +2.77(+6.31%)
Nov 04, 2020 44.61 45.30 43.61 43.88 1,460,819 -0.82(-1.82%)
Nov 03, 2020 44.74 45.16 44.16 44.70 1,333,104 +0.42(+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.