Wheaton Precious Metals (NY: WPM )

47.13 +0.86 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.46 47.21 45.84 46.91 1,267,921 +0.02(+0.04%)
Sep 29, 2020 46.86 47.58 46.53 46.90 1,573,981 +0.72(+1.55%)
Sep 28, 2020 46.90 46.97 45.92 46.18 2,537,704 -0.04(-0.08%)
Sep 25, 2020 46.07 46.47 45.42 46.22 1,634,506 -0.35(-0.76%)
Sep 24, 2020 45.01 46.81 44.68 46.57 2,602,378 +1.41(+3.13%)
Sep 23, 2020 46.93 47.06 44.81 45.16 3,241,417 -2.64(-5.52%)
Sep 22, 2020 47.43 48.08 46.83 47.79 1,942,192 +0.49(+1.03%)
Sep 21, 2020 48.12 48.89 46.39 47.31 3,429,667 -1.63(-3.34%)
Sep 18, 2020 50.51 51.03 48.86 48.94 4,289,128 -1.33(-2.64%)
Sep 17, 2020 50.04 50.63 49.29 50.27 1,774,369 -0.76(-1.50%)
Sep 16, 2020 52.26 52.32 50.93 51.03 1,679,910 -0.60(-1.17%)
Sep 15, 2020 52.26 52.42 51.01 51.64 1,360,654 +0.20(+0.39%)
Sep 14, 2020 51.17 51.54 50.60 51.44 2,037,239 +0.91(+1.80%)
Sep 11, 2020 51.24 51.97 50.22 50.53 1,634,715 -0.45(-0.88%)
Sep 10, 2020 52.75 53.19 50.74 50.98 2,062,073 -1.42(-2.72%)
Sep 09, 2020 50.32 52.65 50.32 52.40 2,546,506 +2.84(+5.73%)
Sep 08, 2020 48.37 50.67 47.48 49.56 1,929,203 +0.19(+0.39%)
Sep 04, 2020 49.85 50.51 48.17 49.37 2,407,986 -0.97(-1.92%)
Sep 03, 2020 50.60 51.05 49.03 50.34 1,519,576 -0.82(-1.61%)
Sep 02, 2020 50.25 51.34 49.14 51.16 1,430,689 +0.51(+1.00%)
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.