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 26.00 3,153,370 -0.35(-1.33%)
Mar 30, 2020 26.74 27.53 25.66 26.34 4,060,870 -0.23(-0.85%)
Mar 27, 2020 27.55 28.16 26.30 26.57 4,245,234 -1.38(-4.93%)
Mar 26, 2020 27.62 28.60 26.72 27.95 3,195,687 +0.52(+1.89%)
Mar 25, 2020 26.17 28.18 25.56 27.43 4,833,354 +1.18(+4.50%)
Mar 24, 2020 25.97 26.77 24.38 26.25 5,669,520 +2.35(+9.84%)
Mar 23, 2020 23.64 24.92 23.31 23.90 4,710,357 +1.19(+5.22%)
Mar 20, 2020 23.48 24.36 22.35 22.71 3,881,495 +0.38(+1.68%)
Mar 19, 2020 23.99 25.57 21.21 22.34 4,633,882 -1.82(-7.52%)
Mar 18, 2020 23.76 26.50 22.94 24.15 6,436,341 -0.99(-3.93%)
Mar 17, 2020 22.69 27.27 22.68 25.14 7,313,036 +2.09(+9.06%)
Mar 16, 2020 17.56 24.11 17.56 23.05 8,421,196 +0.37(+1.62%)
Mar 13, 2020 25.25 25.56 21.57 22.68 7,124,436 -2.27(-9.09%)
Mar 12, 2020 21.09 26.83 20.70 24.95 6,078,906 -1.13(-4.33%)
Mar 11, 2020 27.08 27.99 25.92 26.08 3,809,338 -1.65(-5.94%)
Mar 10, 2020 26.91 28.41 26.78 27.73 4,145,399 +0.97(+3.62%)
Mar 09, 2020 27.08 28.11 26.66 26.76 4,187,542 -1.96(-6.82%)
Mar 06, 2020 28.80 28.96 27.84 28.72 4,177,815 -0.14(-0.49%)
Mar 05, 2020 29.01 29.09 28.47 28.86 3,302,751 +0.05(+0.16%)
Mar 04, 2020 28.99 29.17 28.27 28.81 3,329,728 +0.10(+0.36%)
Mar 03, 2020 28.10 29.40 27.39 28.71 4,947,106 +1.12(+4.06%)
Mar 02, 2020 27.48 27.62 26.80 27.59 3,853,189 +0.77(+2.88%)
Feb 28, 2020 27.43 28.02 25.94 26.81 6,731,291 -2.31(-7.95%)
Feb 27, 2020 30.95 31.04 29.10 29.13 4,683,881 -1.51(-4.94%)
Feb 26, 2020 30.80 31.20 30.52 30.64 4,085,631 -0.55(-1.75%)
Feb 25, 2020 30.72 31.62 30.57 31.19 5,732,166 -0.14(-0.45%)
Feb 24, 2020 31.99 31.99 30.76 31.33 5,395,986 +0.37(+1.18%)
Feb 21, 2020 31.19 31.21 30.69 30.96 3,341,997 +0.46(+1.51%)
Feb 20, 2020 30.25 30.63 29.96 30.50 3,076,632 +0.23(+0.75%)
Feb 19, 2020 29.68 30.30 29.59 30.28 4,384,582 +0.73(+2.48%)
Feb 18, 2020 28.39 29.73 28.37 29.54 5,897,500 +1.33(+4.70%)
Feb 14, 2020 27.33 28.27 27.27 28.22 2,473,124 +0.92(+3.38%)
Feb 13, 2020 27.45 27.60 27.24 27.29 1,621,893 +0.13(+0.49%)
Feb 12, 2020 27.52 27.59 27.12 27.16 1,412,358 -0.54(-1.94%)
Feb 11, 2020 27.28 27.71 27.12 27.70 1,337,222 +0.38(+1.38%)
Feb 10, 2020 26.94 27.44 26.83 27.32 2,286,215 +0.47(+1.75%)
Feb 07, 2020 27.39 27.61 26.85 26.85 1,970,507 -0.50(-1.82%)
Feb 06, 2020 26.81 27.41 26.81 27.35 2,079,073 +0.58(+2.18%)
Feb 05, 2020 26.95 27.17 26.74 26.77 1,256,885 -0.32(-1.18%)
Feb 04, 2020 27.00 27.13 26.69 27.09 1,519,835 -0.12(-0.45%)
Feb 03, 2020 27.55 27.75 27.10 27.21 2,531,913 -0.50(-1.80%)
Jan 31, 2020 27.21 27.83 27.21 27.71 1,972,845 +0.43(+1.59%)
Jan 30, 2020 27.29 27.54 26.94 27.28 1,738,471 +0.19(+0.69%)
Jan 29, 2020 27.06 27.31 26.75 27.09 2,471,688 -0.06(-0.21%)
Jan 28, 2020 27.29 27.60 27.08 27.14 1,772,425 -0.40(-1.44%)
Jan 27, 2020 28.23 28.46 27.45 27.54 2,416,158 -0.42(-1.51%)
Jan 24, 2020 27.49 28.05 27.45 27.96 1,912,263 +0.50(+1.82%)
Jan 23, 2020 27.20 27.90 27.20 27.46 2,322,659 +0.04(+0.14%)
Jan 22, 2020 27.11 27.47 27.05 27.43 1,920,212 +0.27(+1.01%)
Jan 21, 2020 26.25 27.20 26.25 27.15 3,297,947 +0.60(+2.27%)
Jan 17, 2020 26.45 26.87 26.25 26.55 2,471,849 +0.18(+0.68%)
Jan 16, 2020 26.38 26.48 26.15 26.37 1,696,919 -0.11(-0.43%)
Jan 15, 2020 26.16 26.50 25.92 26.49 2,129,323 +0.40(+1.51%)
Jan 14, 2020 25.72 26.14 25.61 26.09 1,981,365 +0.25(+0.98%)
Jan 13, 2020 26.02 26.08 25.81 25.84 1,893,624 -0.29(-1.12%)
Jan 10, 2020 26.31 26.35 26.00 26.13 1,584,058 +0.00(+0.00%)
Jan 09, 2020 25.93 26.50 25.87 26.13 1,635,558 -0.24(-0.89%)
Jan 08, 2020 27.59 27.68 26.31 26.36 2,340,237 -1.26(-4.56%)
Jan 07, 2020 27.45 27.64 27.14 27.62 1,891,526 +0.08(+0.27%)
Jan 06, 2020 28.39 28.41 27.49 27.55 2,137,472 -0.24(-0.88%)
Jan 03, 2020 28.26 28.35 27.64 27.79 2,316,355 -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.