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 40.01 40.18 38.89 39.06 5,032,102 +0.77(+2.01%)
Jan 28, 2021 37.65 39.33 37.16 38.29 5,765,880 +2.82(+7.94%)
Jan 27, 2021 37.28 37.40 35.39 35.47 4,630,478 -2.28(-6.05%)
Jan 26, 2021 38.28 38.75 37.75 37.76 2,394,872 -0.58(-1.51%)
Jan 25, 2021 38.72 39.11 38.01 38.34 1,648,221 -0.10(-0.27%)
Jan 22, 2021 37.94 38.88 37.54 38.44 1,796,886 -0.43(-1.10%)
Jan 21, 2021 39.36 39.48 38.38 38.87 2,579,501 -0.42(-1.06%)
Jan 20, 2021 38.96 39.52 38.59 39.29 1,864,875 +0.98(+2.56%)
Jan 19, 2021 38.46 38.52 37.62 38.31 2,031,968 +0.37(+0.98%)
Jan 15, 2021 38.72 38.97 37.77 37.94 2,871,401 -1.17(-2.99%)
Jan 14, 2021 39.17 39.74 38.98 39.11 2,069,232 -0.04(-0.10%)
Jan 13, 2021 40.40 40.62 39.12 39.14 3,527,295 -1.39(-3.43%)
Jan 12, 2021 40.80 40.82 39.72 40.53 2,627,776 -0.10(-0.26%)
Jan 11, 2021 40.26 41.12 40.22 40.64 2,636,215 -0.64(-1.54%)
Jan 08, 2021 41.93 42.29 40.44 41.27 3,666,115 -1.90(-4.41%)
Jan 07, 2021 44.81 44.81 42.74 43.18 3,860,483 +0.00(+0.00%)
Jan 06, 2021 42.98 43.27 41.94 43.18 3,508,565 +0.09(+0.20%)
Jan 05, 2021 43.41 43.59 42.34 43.09 2,757,885 +0.05(+0.11%)
Jan 04, 2021 41.43 43.36 41.21 43.04 5,326,441 +3.35(+8.43%)
Dec 31, 2020 39.70 39.70 39.70 1,398,046 -1.13(-2.77%)
Dec 30, 2020 39.74 40.88 39.72 40.83 1,398,046 +1.19(+3.00%)
Dec 29, 2020 40.11 40.39 39.59 39.64 1,446,137 -0.03(-0.07%)
Dec 28, 2020 41.03 41.22 39.58 39.67 1,359,574 -0.68(-1.67%)
Dec 24, 2020 39.94 40.49 39.63 40.34 681,784 +0.29(+0.74%)
Dec 23, 2020 39.58 40.32 39.55 40.05 1,175,815 +0.75(+1.91%)
Dec 22, 2020 40.29 40.49 38.76 39.30 2,056,056 -1.21(-2.98%)
Dec 21, 2020 40.16 40.80 39.71 40.50 2,022,201 +0.58(+1.45%)
Dec 18, 2020 41.08 41.08 39.91 39.92 3,188,845 -1.04(-2.53%)
Dec 17, 2020 40.68 41.64 40.56 40.96 2,740,370 +1.26(+3.19%)
Dec 16, 2020 39.85 39.99 38.77 39.70 1,662,356 +0.28(+0.70%)
Dec 15, 2020 39.06 39.72 38.89 39.42 1,586,716 +1.16(+3.03%)
Dec 14, 2020 38.88 39.55 38.16 38.26 1,682,773 -0.76(-1.95%)
Dec 11, 2020 38.95 39.46 38.63 39.02 1,561,143 +0.14(+0.37%)
Dec 10, 2020 38.95 39.37 38.47 38.88 1,807,745 +0.04(+0.10%)
Dec 09, 2020 39.70 39.75 38.32 38.84 2,612,756 -1.33(-3.31%)
Dec 08, 2020 40.01 40.34 39.87 40.17 1,707,266 +0.32(+0.81%)
Dec 07, 2020 37.98 40.30 37.96 39.85 2,544,422 +1.69(+4.44%)
Dec 04, 2020 38.44 39.08 38.09 38.16 1,528,126 -0.47(-1.21%)
Dec 03, 2020 39.66 39.69 38.24 38.62 1,731,901 -0.72(-1.84%)
Dec 02, 2020 39.10 39.79 38.55 39.34 3,216,927 +0.40(+1.03%)
Dec 01, 2020 38.24 39.01 37.48 38.94 3,912,824 +1.72(+4.62%)
Nov 30, 2020 37.02 37.27 36.33 37.22 3,886,000 +0.12(+0.33%)
Nov 27, 2020 36.71 37.19 36.25 37.10 1,907,502 +0.44(+1.19%)
Nov 25, 2020 37.12 37.51 36.24 36.66 3,193,892 +0.10(+0.29%)
Nov 24, 2020 36.40 37.34 36.28 36.56 4,182,343 -1.00(-2.66%)
Nov 23, 2020 38.82 39.07 37.34 37.56 2,896,838 -1.60(-4.09%)
Nov 20, 2020 39.44 39.77 38.75 39.16 2,805,981 +0.44(+1.13%)
Nov 19, 2020 39.27 39.69 38.58 38.72 3,340,577 -1.05(-2.65%)
Nov 18, 2020 42.02 42.20 39.64 39.77 3,299,618 -2.34(-5.56%)
Nov 17, 2020 41.98 42.48 41.88 42.12 1,240,110 -0.21(-0.49%)
Nov 16, 2020 42.65 42.95 42.06 42.33 1,357,924 -0.77(-1.78%)
Nov 13, 2020 43.41 43.52 42.94 43.09 1,207,822 +0.32(+0.75%)
Nov 12, 2020 42.84 43.49 42.58 42.77 1,682,151 +0.46(+1.08%)
Nov 11, 2020 41.72 42.37 41.17 42.32 2,070,322 +0.46(+1.09%)
Nov 10, 2020 44.60 44.90 41.76 41.86 3,631,763 -2.23(-5.05%)
Nov 09, 2020 45.41 46.12 43.92 44.09 3,750,081 -3.63(-7.61%)
Nov 06, 2020 47.40 48.00 46.90 47.72 2,665,603 +1.06(+2.28%)
Nov 05, 2020 45.45 47.13 45.31 46.66 3,953,350 +2.77(+6.31%)
Nov 04, 2020 44.62 45.30 43.62 43.89 1,460,596 -0.82(-1.82%)
Nov 03, 2020 44.74 45.17 44.16 44.71 1,332,901 +0.42(+0.94%)
Nov 02, 2020 44.52 44.52 43.52 44.29 1,696,128 +0.57(+1.30%)
Oct 30, 2020 42.36 43.81 41.56 43.72 3,219,628 +1.87(+4.46%)
Oct 29, 2020 41.92 42.58 41.63 41.85 3,348,646 -0.19(-0.45%)
Oct 28, 2020 44.13 44.35 41.87 42.04 3,499,730 -3.32(-7.32%)
Oct 27, 2020 45.54 45.89 45.23 45.36 1,890,743 -0.06(-0.13%)
Oct 26, 2020 45.62 46.69 45.37 45.42 1,020,429 -0.64(-1.38%)
Oct 23, 2020 46.10 46.29 45.47 46.05 964,717 -0.12(-0.27%)
Oct 22, 2020 46.27 46.48 45.25 46.17 1,396,793 -0.75(-1.60%)
Oct 21, 2020 47.00 47.64 46.61 46.92 2,826,685 +0.64(+1.39%)
Oct 20, 2020 46.00 46.70 45.81 46.28 1,273,714 +0.29(+0.64%)
Oct 19, 2020 47.60 47.74 45.93 45.99 984,098 -1.29(-2.73%)
Oct 16, 2020 47.99 48.12 47.23 47.27 663,078 -0.57(-1.19%)
Oct 15, 2020 47.49 48.04 47.31 47.84 707,553 -0.35(-0.73%)
Oct 14, 2020 48.60 48.76 47.86 48.19 1,002,489 +0.26(+0.53%)
Oct 13, 2020 47.78 48.22 46.86 47.94 1,240,446 -0.15(-0.32%)
Oct 12, 2020 48.38 48.50 47.60 48.09 797,677 -0.29(-0.61%)
Oct 09, 2020 46.61 48.40 46.58 48.38 2,485,675 +2.80(+6.14%)
Oct 08, 2020 45.64 46.31 45.34 45.59 1,167,826 +0.28(+0.61%)
Oct 07, 2020 45.32 45.82 44.98 45.31 1,279,825 +0.43(+0.95%)
Oct 06, 2020 47.25 47.52 44.83 44.89 1,434,933 -2.36(-5.00%)
Oct 05, 2020 46.78 47.81 46.76 47.25 1,029,499 +0.82(+1.76%)
Oct 02, 2020 47.46 47.70 46.31 46.43 1,201,915 -1.15(-2.41%)
Oct 01, 2020 47.27 48.19 46.61 47.58 1,821,262 +1.05(+2.26%)
Sep 30, 2020 46.08 46.82 45.46 46.53 1,278,506 +0.02(+0.04%)
Sep 29, 2020 46.47 47.19 46.15 46.51 1,587,121 +0.71(+1.55%)
Sep 28, 2020 46.52 46.58 45.54 45.80 2,558,889 -0.04(-0.08%)
Sep 25, 2020 45.69 46.09 45.05 45.83 1,648,151 -0.35(-0.76%)
Sep 24, 2020 44.64 46.42 44.31 46.18 2,624,104 +1.40(+3.13%)
Sep 23, 2020 46.54 46.67 44.44 44.78 3,268,478 -2.62(-5.52%)
Sep 22, 2020 47.04 47.68 46.44 47.40 1,958,406 +0.48(+1.03%)
Sep 21, 2020 47.72 48.49 46.00 46.91 3,458,299 -1.62(-3.34%)
Sep 18, 2020 50.09 50.61 48.46 48.54 4,324,935 -1.32(-2.64%)
Sep 17, 2020 49.63 50.21 48.88 49.85 1,789,182 -0.76(-1.50%)
Sep 16, 2020 51.83 51.88 50.51 50.61 1,693,934 -0.60(-1.17%)
Sep 15, 2020 51.83 51.99 50.58 51.21 1,372,013 +0.20(+0.39%)
Sep 14, 2020 50.75 51.11 50.19 51.01 2,054,246 +0.90(+1.80%)
Sep 11, 2020 50.81 51.54 49.81 50.11 1,648,362 -0.45(-0.88%)
Sep 10, 2020 52.31 52.75 50.32 50.56 2,079,287 -1.41(-2.72%)
Sep 09, 2020 49.90 52.21 49.90 51.97 2,567,765 +2.82(+5.73%)
Sep 08, 2020 47.97 50.25 47.09 49.15 1,945,308 +0.19(+0.39%)
Sep 04, 2020 49.44 50.09 47.77 48.96 2,428,089 -0.96(-1.92%)
Sep 03, 2020 50.19 50.63 48.62 49.92 1,532,262 -0.82(-1.61%)
Sep 02, 2020 49.83 50.92 48.74 50.74 1,442,633 +0.50(+1.00%)
Sep 01, 2020 51.77 51.77 49.65 50.23 1,301,448 -0.37(-0.73%)
Aug 31, 2020 50.60 51.65 50.30 50.60 1,615,088 +0.31(+0.62%)
Aug 28, 2020 49.47 50.39 49.25 50.29 1,595,312 +1.55(+3.17%)
Aug 27, 2020 51.00 51.11 48.10 48.74 1,642,042 -1.55(-3.09%)
Aug 26, 2020 48.01 50.35 47.93 50.30 2,036,340 +1.69(+3.47%)
Aug 25, 2020 48.53 48.64 47.36 48.61 2,372,725 +0.20(+0.41%)
Aug 24, 2020 49.79 49.87 48.31 48.41 1,284,244 -0.66(-1.35%)
Aug 21, 2020 48.83 49.15 48.18 49.08 1,103,870 -0.59(-1.18%)
Aug 20, 2020 48.42 49.79 48.31 49.66 1,199,534 +0.91(+1.86%)
Aug 19, 2020 49.89 50.14 48.50 48.75 2,004,292 -1.25(-2.50%)
Aug 18, 2020 51.38 51.53 49.30 50.00 1,986,280 -0.08(-0.15%)
Aug 17, 2020 49.58 50.19 49.09 50.08 2,282,644 +2.24(+4.69%)
Aug 14, 2020 48.24 48.24 46.90 47.84 1,640,799 -0.26(-0.53%)
Aug 13, 2020 47.86 49.00 47.33 48.09 2,955,031 +1.39(+2.98%)
Aug 12, 2020 47.73 48.31 46.69 46.70 2,782,335 +0.13(+0.28%)
Aug 11, 2020 46.81 48.68 45.91 46.57 4,750,896 -3.35(-6.71%)
Aug 10, 2020 50.63 51.84 49.76 49.92 2,246,416 -0.12(-0.25%)
Aug 07, 2020 51.55 51.98 49.45 50.04 2,555,195 -2.38(-4.55%)
Aug 06, 2020 54.24 54.24 51.63 52.43 2,346,645 -0.77(-1.44%)
Aug 05, 2020 54.37 54.78 52.53 53.19 2,906,889 +0.08(+0.14%)
Aug 04, 2020 50.32 53.21 49.86 53.12 2,926,352 +2.95(+5.89%)
Aug 03, 2020 51.08 51.38 49.38 50.16 2,107,987 -1.25(-2.43%)
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%)
May 01, 2020 35.10 38.96 34.72 38.81 5,321,104 +3.15(+8.85%)
Apr 30, 2020 37.59 38.14 35.63 35.66 3,800,637 -2.47(-6.49%)
Apr 29, 2020 37.01 38.25 36.93 38.13 3,254,773 +0.67(+1.79%)
Apr 28, 2020 37.48 37.58 36.62 37.46 2,718,904 -0.05(-0.13%)
Apr 27, 2020 37.38 37.91 36.73 37.51 3,127,068 +0.09(+0.25%)
Apr 24, 2020 37.19 37.74 36.09 37.41 3,570,525 +0.78(+2.14%)
Apr 23, 2020 35.47 37.19 35.32 36.63 4,602,334 +1.83(+5.26%)
Apr 22, 2020 33.78 34.90 33.64 34.80 4,140,657 +1.74(+5.26%)
Apr 21, 2020 32.08 33.58 31.91 33.06 3,784,978 +0.03(+0.09%)
Apr 20, 2020 32.42 33.46 32.34 33.03 2,726,511 +0.61(+1.89%)
Apr 17, 2020 31.25 32.62 31.16 32.42 3,913,969 +0.25(+0.76%)
Apr 16, 2020 31.46 32.38 31.22 32.17 2,382,499 +0.79(+2.53%)
Apr 15, 2020 31.05 31.79 30.32 31.38 2,606,320 -0.50(-1.57%)
Apr 14, 2020 32.28 33.42 31.33 31.88 4,097,310 -0.15(-0.47%)
Apr 13, 2020 30.21 32.09 29.50 32.03 4,295,276 +1.83(+6.07%)
Apr 09, 2020 28.38 30.41 28.23 30.20 4,291,831 +2.45(+8.81%)
Apr 08, 2020 27.69 28.07 27.33 27.75 3,892,998 -0.06(-0.20%)
Apr 07, 2020 27.70 28.73 27.57 27.81 2,644,460 +0.10(+0.37%)
Apr 06, 2020 27.30 28.02 26.70 27.70 3,394,915 +1.44(+5.46%)
Apr 03, 2020 26.66 27.76 25.89 26.27 2,090,952 -0.58(-2.15%)
Apr 02, 2020 26.16 27.36 25.88 26.85 3,232,112 +0.94(+3.65%)
Apr 01, 2020 26.07 26.76 25.60 25.90 2,843,832 -0.09(-0.36%)
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%)
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.