Wheaton Precious Metals (NY: WPM )

51.19 USD -1.39 (-2.64%)
Official Closing Price Updated: 7:57 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 52.83 53.38 51.11 51.19 4,100,700 -1.39(-2.64%)
Sep 17, 2020 52.34 52.96 51.55 52.58 1,696,419 -0.80(-1.50%)
Sep 16, 2020 54.66 54.72 53.27 53.38 1,606,109 -0.63(-1.17%)
Sep 15, 2020 54.66 54.83 53.35 54.01 1,300,879 +0.21(+0.39%)
Sep 14, 2020 53.52 53.91 52.93 53.80 1,947,740 +0.95(+1.80%)
Sep 11, 2020 53.59 54.36 52.53 52.85 1,562,900 -0.47(-0.88%)
Sep 10, 2020 55.17 55.63 53.07 53.32 1,971,483 -1.49(-2.72%)
Sep 09, 2020 52.63 55.07 52.63 54.81 2,434,634 +2.97(+5.73%)
Sep 08, 2020 50.59 53.00 49.66 51.84 1,844,450 +0.20(+0.39%)
Sep 04, 2020 52.14 52.83 50.38 51.64 2,302,200 -1.01(-1.92%)
Sep 03, 2020 52.93 53.40 51.28 52.65 1,452,819 -0.86(-1.61%)
Sep 02, 2020 52.56 53.70 51.40 53.51 1,367,837 +0.53(+1.00%)
Sep 01, 2020 54.60 54.60 52.36 52.98 1,233,972 -0.39(-0.73%)
Aug 31, 2020 53.37 54.47 53.05 53.37 1,531,351 +0.33(+0.62%)
Aug 28, 2020 52.17 53.15 51.94 53.04 1,512,600 +1.63(+3.17%)
Aug 27, 2020 53.79 53.90 50.73 51.41 1,556,907 -1.64(-3.09%)
Aug 26, 2020 50.64 53.10 50.55 53.05 1,930,762 +1.68(+3.27%)
Aug 25, 2020 51.28 51.40 50.05 51.37 2,245,327 +0.21(+0.41%)
Aug 24, 2020 52.61 52.70 51.05 51.16 1,215,290 -0.70(-1.35%)
Aug 21, 2020 51.60 51.94 50.91 51.86 1,044,600 -0.62(-1.18%)
Aug 20, 2020 51.17 52.62 51.05 52.48 1,135,128 +0.96(+1.86%)
Aug 19, 2020 52.72 52.99 51.25 51.52 1,896,676 -1.32(-2.50%)
Aug 18, 2020 54.30 54.45 52.10 52.84 1,879,631 -0.08(-0.15%)
Aug 17, 2020 52.39 53.04 51.88 52.92 2,160,083 +2.37(+4.69%)
Aug 14, 2020 50.98 50.98 49.56 50.55 1,552,700 -0.27(-0.53%)
Aug 13, 2020 50.58 51.78 50.02 50.82 2,796,367 +1.47(+2.98%)
Aug 12, 2020 50.44 51.05 49.34 49.35 2,632,944 +0.14(+0.28%)
Aug 11, 2020 49.47 51.44 48.51 49.21 4,495,807 -3.54(-6.71%)
Aug 10, 2020 53.50 54.78 52.58 52.75 2,125,800 -0.13(-0.25%)
Aug 07, 2020 54.47 54.93 52.25 52.88 2,418,000 -2.52(-4.55%)
Aug 06, 2020 57.32 57.32 54.56 55.40 2,220,647 -0.81(-1.44%)
Aug 05, 2020 57.45 57.89 55.51 56.21 2,750,810 +0.08(+0.14%)
Aug 04, 2020 53.18 56.23 52.69 56.13 2,769,228 +3.12(+5.89%)
Aug 03, 2020 53.98 54.30 52.18 53.01 1,994,803 -1.32(-2.43%)
Jul 31, 2020 53.75 54.36 53.22 54.33 1,921,700 +1.53(+2.90%)
Jul 30, 2020 53.33 54.34 51.93 52.80 2,905,158 -2.05(-3.74%)
Jul 29, 2020 55.70 55.91 53.79 54.85 2,727,867 -0.71(-1.28%)
Jul 28, 2020 55.27 56.71 54.69 55.56 3,061,372 -0.65(-1.16%)
Jul 27, 2020 55.55 57.23 54.86 56.21 6,673,563 +2.59(+4.83%)
Jul 24, 2020 51.00 54.01 51.00 53.62 4,246,200 +2.63(+5.16%)
Jul 23, 2020 52.23 52.35 49.81 50.99 3,498,165 -1.25(-2.39%)
Jul 22, 2020 51.96 52.64 51.44 52.24 3,163,177 +1.04(+2.03%)
Jul 21, 2020 50.47 51.86 50.23 51.20 4,077,684 +1.75(+3.54%)
Jul 20, 2020 48.71 49.71 48.38 49.45 3,286,039 +1.28(+2.66%)
Jul 17, 2020 47.25 48.24 47.11 48.17 2,247,100 +1.35(+2.88%)
Jul 16, 2020 47.09 47.48 46.21 46.82 1,905,273 -0.43(-0.91%)
Jul 15, 2020 46.90 47.69 46.28 47.25 2,406,587 +0.16(+0.34%)
Jul 14, 2020 45.10 47.14 44.88 47.09 2,543,366 +1.87(+4.14%)
Jul 13, 2020 47.45 47.53 44.99 45.22 2,198,657 -1.42(-3.04%)
Jul 10, 2020 46.95 47.10 46.02 46.64 1,944,100 -0.08(-0.17%)
Jul 09, 2020 47.38 47.61 45.28 46.72 2,754,211 -0.20(-0.43%)
Jul 08, 2020 46.01 47.11 45.97 46.92 2,921,706 +1.79(+3.97%)
Jul 07, 2020 44.11 45.65 43.99 45.13 2,015,124 +0.77(+1.74%)
Jul 06, 2020 44.05 44.38 43.23 44.36 2,281,873 +1.07(+2.47%)
Jul 02, 2020 43.33 44.62 42.98 43.29 2,903,900 -0.43(-0.98%)
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.