Wheaton Precious Metals (NY: WPM )

46.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.03 52.08 50.72 51.03 1,601,717 +0.32(+0.62%)
Aug 28, 2020 49.88 50.81 49.66 50.71 1,582,104 +1.56(+3.17%)
Aug 27, 2020 51.43 51.53 48.50 49.15 1,628,447 -1.57(-3.09%)
Aug 26, 2020 48.42 50.77 48.33 50.72 2,019,481 +1.70(+3.47%)
Aug 25, 2020 48.93 49.05 47.76 49.02 2,353,081 +0.20(+0.41%)
Aug 24, 2020 50.20 50.29 48.71 48.82 1,273,612 -0.67(-1.35%)
Aug 21, 2020 49.24 49.56 48.58 49.49 1,094,730 -0.59(-1.18%)
Aug 20, 2020 48.83 50.21 48.71 50.08 1,189,603 +0.92(+1.86%)
Aug 19, 2020 50.31 50.56 48.90 49.16 1,987,698 -1.26(-2.50%)
Aug 18, 2020 51.81 51.96 49.71 50.42 1,969,835 -0.08(-0.15%)
Aug 17, 2020 49.99 50.61 49.50 50.50 2,263,746 +2.26(+4.69%)
Aug 14, 2020 48.65 48.65 47.29 48.24 1,627,214 -0.26(-0.53%)
Aug 13, 2020 48.26 49.41 47.73 48.49 2,930,565 +1.40(+2.98%)
Aug 12, 2020 48.13 48.71 47.08 47.09 2,759,300 +0.13(+0.28%)
Aug 11, 2020 47.20 49.08 46.29 46.96 4,711,562 -3.38(-6.71%)
Aug 10, 2020 51.05 52.27 50.17 50.33 2,227,818 -0.12(-0.25%)
Aug 07, 2020 51.98 52.41 49.86 50.46 2,534,040 -2.40(-4.55%)
Aug 06, 2020 54.70 54.70 52.06 52.86 2,327,216 -0.77(-1.44%)
Aug 05, 2020 54.82 55.24 52.97 53.64 2,882,822 +0.08(+0.14%)
Aug 04, 2020 50.74 53.66 50.28 53.56 2,902,124 +2.98(+5.89%)
Aug 03, 2020 51.51 51.81 49.79 50.58 2,090,534 -1.26(-2.43%)
Jul 31, 2020 51.29 51.87 50.78 51.84 2,013,923 +1.46(+2.90%)
Jul 30, 2020 50.89 51.85 49.55 50.38 3,044,577 -1.96(-3.74%)
Jul 29, 2020 53.15 53.35 51.33 52.34 2,858,778 -0.68(-1.28%)
Jul 28, 2020 52.74 54.11 52.19 53.02 3,208,288 -0.62(-1.16%)
Jul 27, 2020 53.01 54.61 52.35 53.64 6,993,830 +2.47(+4.83%)
Jul 24, 2020 48.66 51.54 48.66 51.16 4,449,977 +2.51(+5.16%)
Jul 23, 2020 49.84 49.95 47.53 48.66 3,666,043 -1.19(-2.39%)
Jul 22, 2020 49.58 50.23 49.08 49.85 3,314,979 +0.99(+2.03%)
Jul 21, 2020 48.16 49.49 47.93 48.86 4,273,374 +1.67(+3.54%)
Jul 20, 2020 46.48 47.43 46.16 47.19 3,443,737 +1.22(+2.66%)
Jul 17, 2020 45.09 46.03 44.95 45.96 2,354,939 +1.29(+2.88%)
Jul 16, 2020 44.93 45.31 44.09 44.68 1,996,707 -0.41(-0.91%)
Jul 15, 2020 44.75 45.51 44.16 45.09 2,522,080 +0.15(+0.34%)
Jul 14, 2020 43.03 44.98 42.82 44.93 2,665,423 +1.78(+4.14%)
Jul 13, 2020 45.28 45.35 42.93 43.15 2,304,171 -1.35(-3.04%)
Jul 10, 2020 44.80 44.94 43.91 44.50 2,037,398 -0.08(-0.17%)
Jul 09, 2020 45.21 45.43 43.21 44.58 2,886,386 -0.19(-0.43%)
Jul 08, 2020 43.90 44.95 43.86 44.77 3,061,920 +1.71(+3.97%)
Jul 07, 2020 42.09 43.56 41.98 43.06 2,111,830 +0.73(+1.74%)
Jul 06, 2020 42.03 42.35 41.25 42.33 2,391,381 +1.02(+2.47%)
Jul 02, 2020 41.35 42.58 41.01 41.31 3,043,259 -0.41(-0.98%)
Jul 01, 2020 42.02 42.02 40.47 41.72 1,510,203 -0.31(-0.75%)
Jun 30, 2020 40.38 42.13 39.98 42.03 2,419,045 +1.57(+3.89%)
Jun 29, 2020 40.68 40.74 39.92 40.46 1,326,368 +0.17(+0.43%)
Jun 26, 2020 39.64 40.42 38.91 40.29 1,780,640 +0.01(+0.02%)
Jun 25, 2020 39.81 40.28 39.22 40.28 1,900,639 +0.64(+1.61%)
Jun 24, 2020 40.77 41.22 38.96 39.64 3,363,518 -1.19(-2.92%)
Jun 23, 2020 41.51 41.51 40.59 40.83 2,343,076 +0.31(+0.78%)
Jun 22, 2020 40.84 41.46 39.71 40.52 3,599,693 +0.52(+1.29%)
Jun 19, 2020 37.87 40.12 37.86 40.00 6,073,314 +2.57(+6.86%)
Jun 18, 2020 37.60 38.24 37.40 37.43 2,065,641 -0.26(-0.68%)
Jun 17, 2020 37.45 38.27 37.27 37.69 1,717,261 +0.67(+1.80%)
Jun 16, 2020 37.88 38.36 36.81 37.02 2,417,267 -1.17(-3.07%)
Jun 15, 2020 35.44 38.37 35.13 38.20 2,771,884 +1.82(+5.01%)
Jun 12, 2020 37.10 37.81 36.30 36.37 1,961,733 -0.19(-0.52%)
Jun 11, 2020 38.67 39.28 36.17 36.57 3,227,388 -1.90(-4.94%)
Jun 10, 2020 37.33 38.49 36.42 38.46 3,372,302 +2.03(+5.58%)
Jun 09, 2020 36.87 37.07 36.02 36.43 2,171,090 +0.26(+0.71%)
Jun 08, 2020 36.02 36.58 35.25 36.17 2,886,697 +0.15(+0.42%)
Jun 05, 2020 35.88 36.44 35.00 36.02 5,130,647 -1.16(-3.13%)
Jun 04, 2020 37.81 38.51 36.83 37.19 3,451,057 -0.28(-0.74%)
Jun 03, 2020 38.17 38.78 37.26 37.46 4,171,691 -2.32(-5.83%)
Jun 02, 2020 41.76 41.95 39.55 39.78 2,690,542 -1.97(-4.71%)
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.