Wheaton Precious Metals (NY: WPM )

62.21 +0.91 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.28 36.89 35.84 36.46 5,707,565 +0.47(+1.30%)
Mar 30, 2021 35.56 36.46 35.03 36.00 5,219,851 -0.52(-1.44%)
Mar 29, 2021 36.20 36.60 35.45 36.52 2,248,901 +0.18(+0.50%)
Mar 26, 2021 35.84 36.41 35.75 36.34 2,510,101 +0.53(+1.49%)
Mar 25, 2021 35.70 36.44 35.40 35.81 2,192,078 -0.28(-0.77%)
Mar 24, 2021 36.23 36.39 35.70 36.08 2,843,719 -0.15(-0.42%)
Mar 23, 2021 37.04 37.17 35.96 36.23 2,005,940 -1.05(-2.81%)
Mar 22, 2021 37.32 37.86 37.17 37.28 1,480,262 -0.03(-0.08%)
Mar 19, 2021 37.50 37.78 37.12 37.31 4,469,556 -0.17(-0.46%)
Mar 18, 2021 37.52 38.17 37.00 37.48 2,189,815 -0.68(-1.77%)
Mar 17, 2021 37.39 38.53 36.95 38.16 3,244,768 +0.49(+1.31%)
Mar 16, 2021 37.94 37.99 37.31 37.66 2,012,898 -0.35(-0.93%)
Mar 15, 2021 37.57 38.32 37.42 38.01 3,530,306 +0.70(+1.89%)
Mar 12, 2021 35.64 37.56 35.01 37.31 3,779,255 +1.02(+2.80%)
Mar 11, 2021 35.99 36.60 35.45 36.29 2,441,869 +0.64(+1.79%)
Mar 10, 2021 35.92 36.10 35.25 35.65 2,037,330 +0.03(+0.08%)
Mar 09, 2021 35.22 36.05 35.00 35.63 3,574,749 +1.73(+5.11%)
Mar 08, 2021 34.67 34.94 33.88 33.89 2,605,551 -0.54(-1.57%)
Mar 05, 2021 34.04 34.52 33.27 34.44 3,038,587 +0.54(+1.60%)
Mar 04, 2021 34.12 34.84 33.32 33.89 3,340,129 -0.16(-0.47%)
Mar 03, 2021 34.25 34.35 33.14 34.06 3,055,957 -1.02(-2.90%)
Mar 02, 2021 34.17 35.32 33.97 35.07 2,270,208 +1.14(+3.36%)
Mar 01, 2021 34.71 35.12 33.70 33.93 2,993,733 -0.06(-0.17%)
Feb 26, 2021 35.45 35.64 33.86 33.99 4,226,558 -1.92(-5.35%)
Feb 25, 2021 37.27 38.16 35.62 35.91 3,825,268 -1.98(-5.22%)
Feb 24, 2021 37.34 38.28 37.00 37.89 2,462,725 +0.19(+0.50%)
Feb 23, 2021 37.19 37.84 36.41 37.70 2,417,662 -0.12(-0.33%)
Feb 22, 2021 36.25 37.93 35.88 37.82 3,192,053 +2.02(+5.63%)
Feb 19, 2021 36.22 36.26 35.40 35.81 2,966,245 -0.14(-0.40%)
Feb 18, 2021 36.24 36.50 35.71 35.95 2,279,992 -0.22(-0.60%)
Feb 17, 2021 36.90 36.90 35.75 36.17 4,270,802 -1.08(-2.91%)
Feb 16, 2021 38.09 38.57 37.23 37.25 2,971,767 -0.99(-2.59%)
Feb 12, 2021 37.88 38.71 37.21 38.24 2,227,680 +0.32(+0.85%)
Feb 11, 2021 39.04 39.17 37.72 37.92 2,088,933 -1.05(-2.69%)
Feb 10, 2021 39.93 40.06 38.90 38.96 2,296,898 -0.47(-1.18%)
Feb 09, 2021 39.77 39.93 39.24 39.43 1,880,285 -0.16(-0.41%)
Feb 08, 2021 39.45 39.77 39.07 39.59 2,437,442 +0.94(+2.44%)
Feb 05, 2021 38.04 38.70 37.94 38.65 1,784,794 +0.87(+2.32%)
Feb 04, 2021 37.71 38.53 37.27 37.78 2,956,773 -0.93(-2.41%)
Feb 03, 2021 39.25 39.72 38.35 38.71 1,975,582 -0.40(-1.02%)
Feb 02, 2021 40.12 40.13 38.33 39.11 4,207,039 -2.05(-4.99%)
Feb 01, 2021 43.99 44.33 40.46 41.16 8,388,648 +2.10(+5.38%)
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%)
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.