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 (%)
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%)
Jun 01, 2020 41.34 41.77 40.47 41.75 2,249,773 +0.72(+1.74%)
May 29, 2020 42.65 42.75 40.93 41.03 2,690,925 -0.19(-0.46%)
May 28, 2020 41.08 41.98 40.68 41.22 2,508,037 +0.94(+2.35%)
May 27, 2020 39.52 40.34 38.91 40.28 3,105,580 -0.81(-1.97%)
May 26, 2020 42.17 42.37 40.54 41.09 4,074,776 -1.66(-3.88%)
May 22, 2020 43.10 43.77 42.48 42.75 1,857,982 +0.18(+0.43%)
May 21, 2020 43.79 43.89 41.75 42.57 2,630,997 -1.42(-3.23%)
May 20, 2020 44.75 44.89 43.64 43.99 2,225,661 -0.48(-1.07%)
May 19, 2020 43.75 44.80 43.43 44.47 3,268,576 +1.39(+3.23%)
May 18, 2020 44.27 44.32 42.86 43.07 3,402,358 -0.38(-0.88%)
May 15, 2020 42.37 43.51 42.02 43.46 3,837,138 +1.56(+3.73%)
May 14, 2020 40.88 42.28 40.88 41.89 2,855,183 +0.67(+1.62%)
May 13, 2020 41.10 41.68 40.36 41.23 2,294,615 +0.91(+2.27%)
May 12, 2020 40.51 41.61 40.29 40.31 2,449,266 -0.28(-0.68%)
May 11, 2020 40.94 41.18 39.73 40.59 3,341,221 -0.71(-1.73%)
May 08, 2020 41.66 41.97 40.99 41.30 2,772,171 -0.33(-0.80%)
May 07, 2020 40.94 41.99 40.51 41.64 2,974,675 +1.63(+4.07%)
May 06, 2020 40.08 40.59 39.78 40.01 2,731,228 -0.52(-1.29%)
May 05, 2020 39.06 40.74 38.95 40.53 3,773,686 +1.05(+2.65%)
May 04, 2020 39.24 39.91 38.69 39.49 5,068,303 +0.35(+0.90%)
May 01, 2020 35.39 39.29 35.01 39.13 5,277,049 +3.18(+8.85%)
Apr 30, 2020 37.90 38.46 35.92 35.95 3,769,171 -2.49(-6.49%)
Apr 29, 2020 37.32 38.57 37.24 38.45 3,227,826 +0.68(+1.79%)
Apr 28, 2020 37.79 37.90 36.92 37.77 2,696,394 -0.05(-0.13%)
Apr 27, 2020 37.70 38.23 37.04 37.82 3,101,178 +0.10(+0.25%)
Apr 24, 2020 37.50 38.06 36.39 37.72 3,540,963 +0.79(+2.14%)
Apr 23, 2020 35.76 37.50 35.62 36.93 4,564,230 +1.85(+5.26%)
Apr 22, 2020 34.06 35.19 33.92 35.09 4,106,375 +1.75(+5.26%)
Apr 21, 2020 32.34 33.86 32.17 33.33 3,753,641 +0.03(+0.09%)
Apr 20, 2020 32.69 33.73 32.61 33.31 2,703,938 +0.62(+1.89%)
Apr 17, 2020 31.52 32.90 31.42 32.69 3,881,564 +0.25(+0.76%)
Apr 16, 2020 31.73 32.65 31.48 32.44 2,362,774 +0.80(+2.53%)
Apr 15, 2020 31.31 32.06 30.57 31.64 2,584,742 -0.50(-1.57%)
Apr 14, 2020 32.55 33.70 31.59 32.14 4,063,388 -0.15(-0.47%)
Apr 13, 2020 30.46 32.35 29.74 32.30 4,259,715 +1.85(+6.07%)
Apr 09, 2020 28.61 30.67 28.47 30.45 4,256,298 +2.47(+8.81%)
Apr 08, 2020 27.92 28.31 27.55 27.98 3,860,767 -0.06(-0.20%)
Apr 07, 2020 27.94 28.97 27.80 28.04 2,622,566 +0.10(+0.38%)
Apr 06, 2020 27.53 28.25 26.93 27.94 3,366,808 +1.45(+5.46%)
Apr 03, 2020 26.88 27.99 26.11 26.49 2,073,640 -0.58(-2.15%)
Apr 02, 2020 26.37 27.58 26.10 27.07 3,205,353 +0.95(+3.65%)
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.