Wheaton Precious Metals (NY: WPM )

54.94 -0.84 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.60 41.68 41.28 41.58 1,086,851 +0.15(+0.35%)
Dec 30, 2021 41.14 41.62 41.14 41.44 1,360,404 +0.32(+0.78%)
Dec 29, 2021 40.50 41.63 40.49 41.12 1,660,034 +0.18(+0.45%)
Dec 28, 2021 41.43 41.65 40.82 40.93 5,018,770 -0.50(-1.22%)
Dec 27, 2021 40.99 41.52 40.92 41.44 1,058,412 +0.46(+1.11%)
Dec 23, 2021 40.42 41.35 40.24 40.98 1,552,860 +0.43(+1.05%)
Dec 22, 2021 40.20 40.56 39.84 40.56 1,996,696 +0.33(+0.82%)
Dec 21, 2021 40.11 40.53 39.85 40.23 2,230,697 +0.44(+1.10%)
Dec 20, 2021 39.66 39.93 38.85 39.79 2,013,351 -0.11(-0.27%)
Dec 17, 2021 39.53 40.57 39.52 39.90 5,045,392 +0.34(+0.86%)
Dec 16, 2021 38.49 39.74 38.41 39.56 2,926,573 +1.63(+4.29%)
Dec 15, 2021 38.77 38.77 36.87 37.93 3,298,672 -0.88(-2.27%)
Dec 14, 2021 38.94 39.69 38.75 38.81 1,857,465 -0.83(-2.10%)
Dec 13, 2021 39.67 40.52 39.47 39.65 2,459,727 +0.26(+0.66%)
Dec 10, 2021 39.76 39.78 39.11 39.38 2,212,418 -0.09(-0.22%)
Dec 09, 2021 39.58 39.77 39.07 39.47 1,707,062 -0.58(-1.45%)
Dec 08, 2021 39.73 40.25 39.65 40.05 1,720,370 +0.25(+0.63%)
Dec 07, 2021 39.16 39.95 39.14 39.80 1,601,336 +0.82(+2.11%)
Dec 06, 2021 38.45 39.32 38.19 38.98 1,682,053 +0.38(+0.98%)
Dec 03, 2021 38.82 39.12 38.02 38.60 2,720,565 -0.22(-0.57%)
Dec 02, 2021 39.29 39.41 38.28 38.82 2,848,779 -0.46(-1.16%)
Dec 01, 2021 40.66 41.42 39.27 39.28 2,081,250 -1.18(-2.92%)
Nov 30, 2021 41.34 42.04 40.39 40.46 2,426,989 -0.57(-1.39%)
Nov 29, 2021 40.37 41.14 40.10 41.03 2,716,540 +0.37(+0.91%)
Nov 26, 2021 41.75 41.88 40.20 40.66 1,640,975 -0.69(-1.66%)
Nov 24, 2021 41.00 41.45 40.79 41.35 1,491,428 +0.35(+0.85%)
Nov 23, 2021 41.15 41.50 40.37 41.00 2,179,877 -0.74(-1.76%)
Nov 22, 2021 42.10 42.44 41.48 41.74 2,362,662 -1.07(-2.49%)
Nov 19, 2021 42.71 43.24 42.71 42.80 1,734,145 +0.00(+0.00%)
Nov 18, 2021 43.25 42.84 42.70 42.80 1,373,643 -0.70(-1.60%)
Nov 17, 2021 43.54 43.86 43.30 43.50 1,574,629 +0.42(+0.99%)
Nov 16, 2021 43.64 44.06 43.06 43.07 2,129,393 -0.43(-1.00%)
Nov 15, 2021 43.04 43.76 42.94 43.51 2,877,151 +0.46(+1.08%)
Nov 12, 2021 42.03 43.51 41.78 43.04 2,707,770 +0.96(+2.27%)
Nov 11, 2021 42.33 42.46 41.75 42.09 2,048,021 +0.58(+1.40%)
Nov 10, 2021 41.60 41.51 2,681,675 +0.82(+2.02%)
Nov 09, 2021 39.91 40.77 39.66 40.69 1,991,695 +0.79(+1.98%)
Nov 08, 2021 40.00 40.25 39.45 39.90 2,583,362 +0.31(+0.78%)
Nov 05, 2021 39.39 39.67 38.35 39.59 2,281,024 +0.70(+1.79%)
Nov 04, 2021 39.29 39.89 38.72 38.89 1,969,680 +0.14(+0.35%)
Nov 03, 2021 37.81 38.89 37.51 38.76 1,970,563 +0.49(+1.29%)
Nov 02, 2021 38.32 38.42 37.86 38.27 2,222,340 -0.21(-0.55%)
Nov 01, 2021 39.01 38.58 38.40 38.48 1,941,059 -0.53(-1.36%)
Oct 29, 2021 39.04 39.39 38.63 39.01 2,365,484 -0.64(-1.61%)
Oct 28, 2021 39.91 40.15 39.46 39.65 1,409,785 -0.19(-0.48%)
Oct 27, 2021 39.61 40.22 39.45 39.84 1,415,860 +0.09(+0.22%)
Oct 26, 2021 40.08 39.75 1,569,341 -0.42(-1.06%)
Oct 25, 2021 40.41 40.70 40.07 40.18 1,516,372 +0.24(+0.60%)
Oct 22, 2021 40.58 41.16 39.86 39.94 1,783,766 -0.01(-0.02%)
Oct 21, 2021 39.47 39.98 39.31 39.95 1,486,052 +0.19(+0.49%)
Oct 20, 2021 40.27 40.31 39.49 39.75 1,809,163 -0.07(-0.17%)
Oct 19, 2021 40.23 40.30 39.51 39.82 1,345,482 +0.41(+1.03%)
Oct 18, 2021 39.30 39.65 39.00 39.41 1,220,164 -0.17(-0.44%)
Oct 15, 2021 39.11 40.07 38.87 39.59 1,611,507 -0.42(-1.04%)
Oct 14, 2021 39.03 40.07 38.86 40.00 2,702,147 +1.57(+4.09%)
Oct 13, 2021 37.50 38.91 37.36 38.43 2,946,050 +1.28(+3.46%)
Oct 12, 2021 36.77 37.55 36.51 37.15 1,855,613 +0.58(+1.58%)
Oct 11, 2021 36.89 36.93 36.36 36.57 1,715,722 -0.32(-0.86%)
Oct 08, 2021 37.34 37.66 36.69 36.89 2,255,572 +0.40(+1.08%)
Oct 07, 2021 36.18 36.82 36.14 36.49 2,024,884 +0.08(+0.21%)
Oct 06, 2021 35.90 36.46 35.28 36.41 2,444,432 +0.35(+0.96%)
Oct 05, 2021 35.88 36.31 35.13 36.06 3,761,039 -0.01(-0.03%)
Oct 04, 2021 35.72 36.37 35.70 36.07 1,678,460 +0.39(+1.08%)
Oct 01, 2021 36.69 36.69 35.39 35.69 3,533,206 -0.59(-1.62%)
Sep 30, 2021 36.59 36.93 36.07 36.28 3,339,279 +0.00(+0.00%)
Sep 29, 2021 36.67 36.98 36.06 36.28 2,696,233 -0.59(-1.60%)
Sep 28, 2021 36.77 37.32 36.51 36.87 2,623,417 -0.52(-1.39%)
Sep 27, 2021 37.95 38.55 37.32 37.39 2,349,838 -0.54(-1.43%)
Sep 24, 2021 37.99 38.50 37.72 37.93 1,488,077 -0.17(-0.46%)
Sep 23, 2021 39.17 39.21 38.05 38.10 2,619,885 -1.31(-3.33%)
Sep 22, 2021 40.02 40.37 39.31 39.41 2,148,765 -0.39(-0.97%)
Sep 21, 2021 39.93 40.58 39.64 39.80 1,858,580 +0.28(+0.71%)
Sep 20, 2021 39.37 39.90 39.08 39.52 2,107,658 -0.27(-0.68%)
Sep 17, 2021 39.91 40.06 39.13 39.79 4,002,313 -0.42(-1.06%)
Sep 16, 2021 41.62 41.65 39.90 40.22 4,646,907 -2.47(-5.79%)
Sep 15, 2021 42.92 43.05 42.46 42.69 1,624,186 -0.36(-0.83%)
Sep 14, 2021 42.96 43.67 42.75 43.04 1,440,159 +0.17(+0.41%)
Sep 13, 2021 43.07 43.46 42.76 42.87 1,878,051 -0.34(-0.78%)
Sep 10, 2021 43.51 43.73 43.19 43.21 1,559,557 -0.28(-0.64%)
Sep 09, 2021 44.09 44.09 43.08 43.49 1,569,570 -0.30(-0.68%)
Sep 08, 2021 43.65 44.26 43.41 43.79 1,511,000 +0.14(+0.31%)
Sep 07, 2021 44.40 44.75 43.58 43.65 1,701,171 -1.33(-2.96%)
Sep 03, 2021 43.99 45.21 43.84 44.98 2,405,317 +1.56(+3.60%)
Sep 02, 2021 43.10 43.46 42.81 43.42 1,717,913 +0.21(+0.49%)
Sep 01, 2021 43.77 43.86 43.08 43.21 1,228,558 -0.27(-0.62%)
Aug 31, 2021 43.00 43.64 42.79 43.48 1,513,753 +0.69(+1.60%)
Aug 30, 2021 43.52 43.68 42.60 42.79 1,846,193 -0.56(-1.29%)
Aug 27, 2021 41.76 43.47 41.61 43.35 1,786,166 +1.52(+3.62%)
Aug 26, 2021 41.58 42.31 41.50 41.84 1,206,149 -0.16(-0.39%)
Aug 25, 2021 42.23 42.24 41.52 42.00 1,627,588 -0.50(-1.18%)
Aug 24, 2021 42.90 42.92 42.30 42.50 1,165,375 -0.03(-0.07%)
Aug 23, 2021 41.78 42.73 41.43 42.53 1,848,096 +1.47(+3.58%)
Aug 20, 2021 40.72 41.32 40.64 41.06 1,521,288 +0.18(+0.45%)
Aug 19, 2021 40.94 41.48 40.59 40.88 1,966,769 -0.48(-1.16%)
Aug 18, 2021 42.47 42.57 40.67 41.36 2,309,515 -1.10(-2.58%)
Aug 17, 2021 42.65 42.83 42.09 42.45 1,696,702 -0.17(-0.41%)
Aug 16, 2021 42.41 43.02 42.05 42.63 1,666,303 -0.14(-0.34%)
Aug 13, 2021 41.81 43.08 41.70 42.77 2,163,826 +1.43(+3.47%)
Aug 12, 2021 41.37 41.54 40.70 41.34 2,100,631 -0.39(-0.95%)
Aug 11, 2021 41.33 42.15 41.23 41.73 1,492,775 +0.72(+1.76%)
Aug 10, 2021 40.98 41.31 40.56 41.01 1,970,343 -0.02(-0.05%)
Aug 09, 2021 41.84 42.24 40.95 41.03 2,285,661 -1.61(-3.77%)
Aug 06, 2021 42.67 42.93 41.97 42.64 1,935,526 -1.06(-2.42%)
Aug 05, 2021 44.35 44.49 43.44 43.69 1,459,655 -0.61(-1.37%)
Aug 04, 2021 44.98 45.61 44.13 44.30 2,051,880 -0.24(-0.54%)
Aug 03, 2021 44.14 44.67 44.08 44.54 1,278,522 +0.41(+0.94%)
Aug 02, 2021 44.45 44.48 43.59 44.13 1,277,684 -0.27(-0.61%)
Jul 30, 2021 44.12 44.61 44.04 44.40 1,253,966 +0.04(+0.09%)
Jul 29, 2021 44.33 44.80 44.09 44.36 1,817,717 +0.98(+2.26%)
Jul 28, 2021 42.62 43.42 42.50 43.38 1,599,933 +0.65(+1.53%)
Jul 27, 2021 42.41 42.77 41.95 42.72 1,343,827 +0.30(+0.70%)
Jul 26, 2021 42.07 42.74 41.81 42.42 1,209,906 +0.36(+0.85%)
Jul 23, 2021 42.17 42.42 41.71 42.07 1,578,877 -0.22(-0.52%)
Jul 22, 2021 42.29 42.77 41.58 42.29 1,859,130 -0.18(-0.43%)
Jul 21, 2021 41.54 42.63 41.54 42.47 1,812,324 +0.52(+1.24%)
Jul 20, 2021 41.45 42.31 41.43 41.95 2,661,823 +0.51(+1.23%)
Jul 19, 2021 41.66 42.12 40.84 41.44 3,495,132 -1.06(-2.49%)
Jul 16, 2021 43.69 43.72 42.39 42.50 2,421,189 -1.29(-2.94%)
Jul 15, 2021 43.48 43.86 42.93 43.79 1,636,623 +0.39(+0.91%)
Jul 14, 2021 43.93 44.22 43.11 43.40 1,270,379 +0.37(+0.85%)
Jul 13, 2021 42.39 43.85 42.39 43.03 2,388,692 +0.81(+1.91%)
Jul 12, 2021 42.64 43.06 42.10 42.22 1,352,483 -0.55(-1.28%)
Jul 09, 2021 41.98 42.89 41.98 42.77 1,172,115 +0.84(+2.00%)
Jul 08, 2021 43.11 43.33 41.62 41.93 1,983,916 -1.16(-2.70%)
Jul 07, 2021 43.16 43.35 42.71 43.10 1,338,159 +0.13(+0.31%)
Jul 06, 2021 43.49 43.72 42.62 42.96 2,135,951 -0.10(-0.22%)
Jul 02, 2021 42.90 43.20 42.52 43.06 1,657,945 +0.74(+1.75%)
Jul 01, 2021 42.85 42.92 41.93 42.32 1,490,888 -0.08(-0.18%)
Jun 30, 2021 42.17 42.62 41.98 42.40 1,428,804 +0.27(+0.64%)
Jun 29, 2021 41.61 42.31 41.29 42.13 1,627,358 -0.12(-0.30%)
Jun 28, 2021 42.42 42.65 41.98 42.25 1,484,684 -0.11(-0.25%)
Jun 25, 2021 42.69 42.87 42.08 42.36 1,449,190 +0.06(+0.14%)
Jun 24, 2021 42.57 42.82 42.16 42.30 1,394,891 -0.10(-0.23%)
Jun 23, 2021 43.11 43.39 42.40 42.40 1,441,076 -0.25(-0.59%)
Jun 22, 2021 42.64 42.87 42.28 42.65 1,632,463 -0.18(-0.43%)
Jun 21, 2021 42.39 42.94 41.91 42.83 1,854,019 +0.84(+1.99%)
Jun 18, 2021 42.52 43.49 41.96 41.99 4,705,738 -0.68(-1.60%)
Jun 17, 2021 43.18 43.51 42.32 42.67 4,537,261 -1.92(-4.31%)
Jun 16, 2021 45.08 45.86 44.42 44.60 2,045,067 -0.53(-1.17%)
Jun 15, 2021 46.00 46.00 44.74 45.13 1,866,498 -0.88(-1.90%)
Jun 14, 2021 45.34 46.06 45.19 46.00 2,092,798 -0.13(-0.29%)
Jun 11, 2021 46.82 47.05 46.05 46.14 1,632,359 -0.92(-1.96%)
Jun 10, 2021 45.67 47.07 45.42 47.06 2,134,325 +1.51(+3.32%)
Jun 09, 2021 45.71 46.06 45.46 45.55 1,400,557 +0.15(+0.34%)
Jun 08, 2021 46.27 46.52 45.36 45.40 1,956,573 -1.01(-2.18%)
Jun 07, 2021 46.22 46.63 45.89 46.41 2,219,278 -0.13(-0.27%)
Jun 04, 2021 45.97 46.79 45.93 46.53 1,417,757 +1.01(+2.22%)
Jun 03, 2021 45.89 46.01 45.14 45.52 2,097,386 -1.32(-2.81%)
Jun 02, 2021 46.51 47.22 46.26 46.84 1,647,811 +0.34(+0.72%)
Jun 01, 2021 46.71 47.23 46.24 46.50 1,580,970 +0.31(+0.67%)
May 28, 2021 45.93 46.36 45.67 46.20 1,535,395 +0.13(+0.27%)
May 27, 2021 46.19 46.64 45.90 46.07 2,056,534 -0.24(-0.52%)
May 26, 2021 46.35 47.03 46.08 46.31 1,843,971 +0.24(+0.52%)
May 25, 2021 45.60 46.31 45.11 46.07 2,018,315 +0.50(+1.10%)
May 24, 2021 45.45 45.90 45.33 45.57 891,299 +0.13(+0.28%)
May 21, 2021 46.22 46.22 45.01 45.45 1,852,389 -0.32(-0.69%)
May 20, 2021 45.15 46.25 44.86 45.76 1,949,390 +0.65(+1.45%)
May 19, 2021 44.98 46.13 44.58 45.11 2,891,064 -0.44(-0.97%)
May 18, 2021 45.66 45.90 45.04 45.55 2,541,575 -0.08(-0.17%)
May 17, 2021 43.80 45.79 43.59 45.63 4,959,066 +2.27(+5.24%)
May 14, 2021 42.59 43.58 42.53 43.35 2,571,222 +1.27(+3.01%)
May 13, 2021 41.72 42.38 41.16 42.09 1,692,376 +0.30(+0.71%)
May 12, 2021 42.96 42.96 41.54 41.79 2,191,059 -0.98(-2.29%)
May 11, 2021 41.19 42.84 41.08 42.77 2,730,578 +0.91(+2.18%)
May 10, 2021 42.49 43.04 41.71 41.86 2,657,436 -0.10(-0.23%)
May 07, 2021 42.37 42.67 41.40 41.95 2,610,680 +0.21(+0.51%)
May 06, 2021 40.98 42.60 40.98 41.74 3,211,923 +1.11(+2.74%)
May 05, 2021 40.70 41.03 40.30 40.63 1,387,623 +0.02(+0.05%)
May 04, 2021 41.16 42.01 40.26 40.61 2,277,684 -0.73(-1.76%)
May 03, 2021 40.39 41.56 40.38 41.34 2,418,705 +1.71(+4.31%)
Apr 30, 2021 40.22 40.49 39.61 39.63 3,039,253 -0.68(-1.69%)
Apr 29, 2021 40.26 40.41 39.54 40.31 2,152,202 -0.30(-0.73%)
Apr 28, 2021 39.67 40.91 39.32 40.61 2,091,465 +0.71(+1.78%)
Apr 27, 2021 40.46 40.60 39.88 39.90 1,769,117 -0.68(-1.68%)
Apr 26, 2021 41.11 41.17 40.43 40.58 1,413,883 -0.44(-1.08%)
Apr 23, 2021 41.44 41.63 40.82 41.02 1,260,282 -0.11(-0.26%)
Apr 22, 2021 41.32 41.56 40.81 41.13 1,840,477 -0.51(-1.22%)
Apr 21, 2021 40.91 41.81 40.91 41.64 2,099,634 +0.80(+1.95%)
Apr 20, 2021 40.69 41.00 40.27 40.84 2,840,059 +0.02(+0.05%)
Apr 19, 2021 40.47 40.98 40.42 40.82 2,370,740 +0.18(+0.45%)
Apr 16, 2021 40.78 40.89 40.20 40.64 2,527,133 +0.33(+0.81%)
Apr 15, 2021 39.26 40.65 39.19 40.31 3,366,433 +1.60(+4.14%)
Apr 14, 2021 39.19 39.42 38.56 38.71 1,823,683 -0.64(-1.63%)
Apr 13, 2021 39.59 40.11 39.33 39.35 1,983,670 +0.24(+0.61%)
Apr 12, 2021 40.19 40.19 38.82 39.11 2,169,400 -1.19(-2.95%)
Apr 09, 2021 39.41 40.34 39.32 40.30 2,729,396 +0.12(+0.31%)
Apr 08, 2021 39.66 40.27 39.58 40.18 2,238,677 +1.22(+3.13%)
Apr 07, 2021 39.56 39.59 38.83 38.96 1,812,201 -0.72(-1.81%)
Apr 06, 2021 38.86 39.97 38.81 39.68 4,032,790 +1.10(+2.86%)
Apr 05, 2021 38.57 38.83 37.97 38.58 2,418,908 +0.31(+0.80%)
Apr 01, 2021 37.29 38.34 37.02 38.27 3,407,288 +1.62(+4.42%)
Mar 31, 2021 36.47 37.08 36.03 36.65 5,678,729 +0.47(+1.30%)
Mar 30, 2021 35.74 36.65 35.21 36.18 5,193,479 -0.53(-1.44%)
Mar 29, 2021 36.38 36.78 35.63 36.71 2,237,539 +0.18(+0.50%)
Mar 26, 2021 36.03 36.59 35.93 36.52 2,497,419 +0.54(+1.49%)
Mar 25, 2021 35.88 36.62 35.58 35.99 2,181,003 -0.28(-0.77%)
Mar 24, 2021 36.42 36.58 35.88 36.27 2,829,352 -0.15(-0.42%)
Mar 23, 2021 37.23 37.36 36.14 36.42 1,995,805 -1.05(-2.81%)
Mar 22, 2021 37.51 38.05 37.36 37.47 1,472,783 -0.03(-0.08%)
Mar 19, 2021 37.69 37.97 37.31 37.50 4,446,975 -0.17(-0.46%)
Mar 18, 2021 37.71 38.37 37.18 37.67 2,178,752 -0.68(-1.77%)
Mar 17, 2021 37.58 38.72 37.14 38.35 3,228,374 +0.50(+1.31%)
Mar 16, 2021 38.13 38.19 37.50 37.85 2,002,728 -0.35(-0.93%)
Mar 15, 2021 37.76 38.51 37.61 38.21 3,512,469 +0.71(+1.89%)
Mar 12, 2021 35.83 37.75 35.19 37.50 3,760,161 +1.02(+2.80%)
Mar 11, 2021 36.17 36.78 35.63 36.48 2,429,532 +0.64(+1.79%)
Mar 10, 2021 36.10 36.28 35.43 35.84 2,027,036 +0.03(+0.08%)
Mar 09, 2021 35.40 36.24 35.18 35.81 3,556,688 +1.74(+5.11%)
Mar 08, 2021 34.84 35.12 34.05 34.07 2,592,387 -0.54(-1.57%)
Mar 05, 2021 34.21 34.70 33.44 34.61 3,023,235 +0.54(+1.60%)
Mar 04, 2021 34.30 35.01 33.49 34.07 3,323,253 -0.16(-0.47%)
Mar 03, 2021 34.42 34.53 33.31 34.23 3,040,517 -1.02(-2.90%)
Mar 02, 2021 34.34 35.50 34.14 35.25 2,258,738 +1.15(+3.36%)
Mar 01, 2021 34.89 35.30 33.88 34.11 2,978,608 -0.06(-0.17%)
Feb 26, 2021 35.62 35.82 34.03 34.16 4,205,204 -1.93(-5.35%)
Feb 25, 2021 37.46 38.35 35.80 36.09 3,805,941 -1.99(-5.22%)
Feb 24, 2021 37.53 38.47 37.18 38.08 2,450,282 +0.19(+0.50%)
Feb 23, 2021 37.37 38.03 36.59 37.89 2,405,447 -0.12(-0.33%)
Feb 22, 2021 36.44 38.12 36.06 38.01 3,175,926 +2.03(+5.63%)
Feb 19, 2021 36.41 36.45 35.58 35.99 2,951,258 -0.14(-0.40%)
Feb 18, 2021 36.43 36.69 35.89 36.13 2,268,473 -0.22(-0.60%)
Feb 17, 2021 37.09 37.09 35.93 36.35 4,249,225 -1.09(-2.91%)
Feb 16, 2021 38.28 38.77 37.42 37.44 2,956,753 -0.99(-2.59%)
Feb 12, 2021 38.07 38.90 37.40 38.44 2,216,425 +0.32(+0.85%)
Feb 11, 2021 39.24 39.37 37.91 38.11 2,078,379 -1.05(-2.68%)
Feb 10, 2021 40.14 40.26 39.09 39.16 2,285,293 -0.47(-1.18%)
Feb 09, 2021 39.97 40.14 39.44 39.63 1,870,785 -0.16(-0.41%)
Feb 08, 2021 39.65 39.97 39.27 39.79 2,425,127 +0.95(+2.44%)
Feb 05, 2021 38.23 38.89 38.13 38.85 1,775,777 +0.88(+2.32%)
Feb 04, 2021 37.90 38.72 37.46 37.97 2,941,835 -0.94(-2.41%)
Feb 03, 2021 39.45 39.92 38.54 38.90 1,965,601 -0.40(-1.02%)
Feb 02, 2021 40.33 40.34 38.52 39.31 4,185,783 -2.06(-4.99%)
Feb 01, 2021 44.21 44.55 40.66 41.37 8,346,265 +2.11(+5.38%)
Jan 29, 2021 40.21 40.39 39.09 39.26 5,006,678 +0.77(+2.01%)
Jan 28, 2021 37.84 39.53 37.35 38.48 5,736,749 +2.83(+7.94%)
Jan 27, 2021 37.47 37.59 35.57 35.65 4,607,083 -2.29(-6.05%)
Jan 26, 2021 38.47 38.95 37.94 37.95 2,382,772 -0.58(-1.51%)
Jan 25, 2021 38.91 39.31 38.21 38.53 1,639,894 -0.11(-0.27%)
Jan 22, 2021 38.13 39.08 37.73 38.64 1,787,808 -0.43(-1.10%)
Jan 21, 2021 39.56 39.68 38.58 39.07 2,566,468 -0.42(-1.07%)
Jan 20, 2021 39.16 39.72 38.79 39.49 1,855,453 +0.98(+2.56%)
Jan 19, 2021 38.66 38.71 37.81 38.50 2,021,702 +0.37(+0.98%)
Jan 15, 2021 38.91 39.17 37.96 38.13 2,856,894 -1.18(-2.99%)
Jan 14, 2021 39.37 39.95 39.18 39.31 2,058,777 -0.04(-0.10%)
Jan 13, 2021 40.61 40.82 39.31 39.34 3,509,474 -1.40(-3.43%)
Jan 12, 2021 41.01 41.03 39.93 40.74 2,614,500 -0.11(-0.26%)
Jan 11, 2021 40.46 41.33 40.42 40.84 2,622,896 -0.64(-1.54%)
Jan 08, 2021 42.14 42.51 40.64 41.48 3,647,592 -1.91(-4.41%)
Jan 07, 2021 45.04 45.04 42.96 43.40 3,840,979 +0.00(+0.00%)
Jan 06, 2021 43.20 43.49 42.15 43.40 3,490,839 +0.09(+0.20%)
Jan 05, 2021 43.64 43.81 42.55 43.31 2,743,952 +0.05(+0.11%)
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.