Wheaton Precious Metals (NY: WPM )

62.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.03 27.02 25.68 25.99 3,153,851 -0.35(-1.33%)
Mar 30, 2020 26.74 27.53 25.65 26.34 4,061,490 -0.23(-0.85%)
Mar 27, 2020 27.55 28.16 26.29 26.57 4,245,882 -1.38(-4.93%)
Mar 26, 2020 27.62 28.60 26.72 27.95 3,196,174 +0.52(+1.89%)
Mar 25, 2020 26.17 28.17 25.56 27.43 4,834,092 +1.18(+4.50%)
Mar 24, 2020 25.96 26.76 24.37 26.25 5,670,386 +2.35(+9.84%)
Mar 23, 2020 23.64 24.92 23.30 23.89 4,711,076 +1.19(+5.22%)
Mar 20, 2020 23.48 24.36 22.34 22.71 3,882,088 +0.38(+1.68%)
Mar 19, 2020 23.99 25.57 21.20 22.33 4,634,589 -1.82(-7.52%)
Mar 18, 2020 23.75 26.49 22.93 24.15 6,437,323 -0.99(-3.93%)
Mar 17, 2020 22.69 27.26 22.67 25.14 7,314,152 +2.09(+9.06%)
Mar 16, 2020 17.55 24.10 17.55 23.05 8,422,481 +0.37(+1.62%)
Mar 13, 2020 25.25 25.56 21.57 22.68 7,125,523 -2.27(-9.09%)
Mar 12, 2020 21.08 26.83 20.70 24.95 6,079,834 -1.13(-4.33%)
Mar 11, 2020 27.07 27.99 25.92 26.08 3,809,919 -1.65(-5.94%)
Mar 10, 2020 26.90 28.41 26.77 27.72 4,146,031 +0.97(+3.62%)
Mar 09, 2020 27.07 28.11 26.65 26.75 4,188,182 -1.96(-6.82%)
Mar 06, 2020 28.80 28.96 27.84 28.71 4,178,453 -0.14(-0.49%)
Mar 05, 2020 29.00 29.09 28.47 28.85 3,303,255 +0.05(+0.16%)
Mar 04, 2020 28.98 29.16 28.27 28.81 3,330,236 +0.10(+0.36%)
Mar 03, 2020 28.10 29.40 27.38 28.70 4,947,861 +1.12(+4.06%)
Mar 02, 2020 27.48 27.62 26.79 27.58 3,853,777 +0.77(+2.88%)
Feb 28, 2020 27.42 28.02 25.94 26.81 6,732,318 -2.31(-7.95%)
Feb 27, 2020 30.95 31.03 29.10 29.12 4,684,596 -1.51(-4.94%)
Feb 26, 2020 30.80 31.19 30.52 30.64 4,086,254 -0.55(-1.75%)
Feb 25, 2020 30.71 31.62 30.56 31.19 5,733,041 -0.14(-0.45%)
Feb 24, 2020 31.98 31.98 30.75 31.33 5,396,810 +0.37(+1.18%)
Feb 21, 2020 31.19 31.20 30.69 30.96 3,342,507 +0.46(+1.51%)
Feb 20, 2020 30.24 30.63 29.95 30.50 3,077,102 +0.23(+0.75%)
Feb 19, 2020 29.67 30.29 29.59 30.27 4,385,251 +0.73(+2.48%)
Feb 18, 2020 28.38 29.73 28.36 29.54 5,898,400 +1.33(+4.70%)
Feb 14, 2020 27.33 28.26 27.26 28.21 2,473,502 +0.92(+3.38%)
Feb 13, 2020 27.44 27.59 27.23 27.29 1,622,140 +0.13(+0.48%)
Feb 12, 2020 27.52 27.59 27.11 27.16 1,412,574 -0.54(-1.94%)
Feb 11, 2020 27.27 27.70 27.11 27.70 1,337,426 +0.38(+1.38%)
Feb 10, 2020 26.93 27.43 26.83 27.32 2,286,564 +0.47(+1.75%)
Feb 07, 2020 27.38 27.61 26.85 26.85 1,970,808 -0.50(-1.82%)
Feb 06, 2020 26.81 27.40 26.80 27.35 2,079,390 +0.58(+2.18%)
Feb 05, 2020 26.94 27.17 26.74 26.76 1,257,076 -0.32(-1.18%)
Feb 04, 2020 27.00 27.13 26.68 27.08 1,520,067 -0.12(-0.45%)
Feb 03, 2020 27.54 27.74 27.09 27.21 2,532,300 -0.50(-1.80%)
Jan 31, 2020 27.21 27.83 27.21 27.70 1,973,146 +0.43(+1.59%)
Jan 30, 2020 27.28 27.54 26.93 27.27 1,738,736 +0.19(+0.69%)
Jan 29, 2020 27.06 27.31 26.75 27.08 2,472,065 -0.06(-0.21%)
Jan 28, 2020 27.28 27.59 27.07 27.14 1,772,696 -0.40(-1.43%)
Jan 27, 2020 28.22 28.46 27.44 27.54 2,416,527 -0.42(-1.51%)
Jan 24, 2020 27.49 28.04 27.45 27.96 1,912,555 +0.50(+1.82%)
Jan 23, 2020 27.20 27.89 27.20 27.46 2,323,014 +0.04(+0.14%)
Jan 22, 2020 27.10 27.47 27.05 27.42 1,920,505 +0.27(+1.00%)
Jan 21, 2020 26.25 27.20 26.25 27.15 3,298,450 +0.60(+2.27%)
Jan 17, 2020 26.44 26.87 26.25 26.55 2,472,226 +0.18(+0.68%)
Jan 16, 2020 26.38 26.47 26.14 26.37 1,697,178 -0.11(-0.43%)
Jan 15, 2020 26.15 26.50 25.92 26.48 2,129,648 +0.40(+1.51%)
Jan 14, 2020 25.72 26.13 25.61 26.09 1,981,667 +0.25(+0.98%)
Jan 13, 2020 26.02 26.08 25.80 25.83 1,893,913 -0.29(-1.12%)
Jan 10, 2020 26.30 26.35 26.00 26.12 1,584,300 +0.00(+0.00%)
Jan 09, 2020 25.93 26.49 25.87 26.12 1,635,807 -0.24(-0.89%)
Jan 08, 2020 27.58 27.68 26.30 26.36 2,340,595 -1.26(-4.56%)
Jan 07, 2020 27.45 27.64 27.14 27.62 1,891,815 +0.08(+0.27%)
Jan 06, 2020 28.38 28.41 27.49 27.54 2,137,798 -0.24(-0.88%)
Jan 03, 2020 28.26 28.34 27.64 27.79 2,316,709 -0.16(-0.57%)
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.