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 (%)
Jul 29, 2022 32.88 33.70 32.21 33.56 3,445,897 +0.94(+2.88%)
Jul 28, 2022 32.97 33.33 32.08 32.62 3,522,408 +0.46(+1.43%)
Jul 27, 2022 31.80 32.39 31.42 32.16 2,702,422 +0.41(+1.29%)
Jul 26, 2022 31.19 31.78 31.12 31.75 2,512,477 +0.62(+1.98%)
Jul 25, 2022 31.80 32.00 30.88 31.14 3,079,223 -0.67(-2.09%)
Jul 22, 2022 32.32 33.02 31.56 31.80 3,012,889 -0.21(-0.64%)
Jul 21, 2022 31.67 32.40 31.54 32.01 3,661,114 +0.40(+1.27%)
Jul 20, 2022 33.39 33.39 31.58 31.61 3,240,785 -1.65(-4.97%)
Jul 19, 2022 33.19 33.66 33.01 33.26 2,296,594 +0.12(+0.35%)
Jul 18, 2022 33.62 33.95 33.11 33.14 2,048,786 +0.07(+0.21%)
Jul 15, 2022 33.59 33.63 32.73 33.07 2,340,321 -0.24(-0.73%)
Jul 14, 2022 33.03 33.57 32.21 33.32 3,222,814 -0.98(-2.85%)
Jul 13, 2022 33.61 35.19 33.51 34.30 3,082,196 +0.37(+1.10%)
Jul 12, 2022 33.85 34.33 33.16 33.93 2,955,898 -0.10(-0.29%)
Jul 11, 2022 34.11 34.59 33.99 34.02 1,591,132 -0.41(-1.19%)
Jul 08, 2022 34.51 35.07 34.04 34.43 1,620,793 -0.11(-0.31%)
Jul 07, 2022 34.44 34.89 33.96 34.54 3,697,089 +0.41(+1.20%)
Jul 06, 2022 34.43 34.89 33.13 34.13 4,466,495 -0.14(-0.40%)
Jul 05, 2022 35.80 36.02 33.76 34.27 4,327,024 -2.01(-5.53%)
Jul 01, 2022 34.77 36.47 34.52 36.27 1,934,089 +1.02(+2.89%)
Jun 30, 2022 36.37 36.51 35.20 35.26 3,419,970 -1.45(-3.95%)
Jun 29, 2022 37.53 37.56 36.40 36.70 2,081,263 -0.36(-0.98%)
Jun 28, 2022 38.10 38.25 37.06 37.07 1,594,058 -0.86(-2.27%)
Jun 27, 2022 37.38 38.06 37.18 37.93 2,696,856 +0.55(+1.47%)
Jun 24, 2022 36.44 37.42 36.04 37.38 1,915,010 +1.01(+2.77%)
Jun 23, 2022 37.32 37.72 36.01 36.37 3,574,818 -1.06(-2.82%)
Jun 22, 2022 38.25 38.51 37.43 37.43 2,971,418 -0.90(-2.35%)
Jun 21, 2022 37.83 38.82 37.63 38.33 2,162,609 +0.74(+1.98%)
Jun 17, 2022 37.95 38.07 37.27 37.59 4,792,078 -0.50(-1.31%)
Jun 16, 2022 37.65 38.57 37.08 38.08 3,058,425 +0.06(+0.15%)
Jun 15, 2022 38.88 38.96 36.87 38.03 4,550,283 -0.04(-0.10%)
Jun 14, 2022 39.03 39.11 37.57 38.06 2,958,687 -1.04(-2.65%)
Jun 13, 2022 40.16 40.34 38.91 39.10 3,417,317 -2.25(-5.44%)
Jun 10, 2022 39.14 41.63 38.85 41.35 2,264,933 +1.70(+4.29%)
Jun 09, 2022 40.59 40.72 39.54 39.65 2,136,500 -1.24(-3.04%)
Jun 08, 2022 41.29 41.37 40.65 40.89 2,611,637 -0.49(-1.18%)
Jun 07, 2022 40.71 41.51 40.71 41.38 1,971,238 +0.49(+1.20%)
Jun 06, 2022 41.70 41.86 40.46 40.89 2,121,056 -0.53(-1.28%)
Jun 03, 2022 42.27 42.42 41.34 41.42 1,560,685 -1.06(-2.49%)
Jun 02, 2022 41.14 42.62 40.96 42.48 2,276,409 +1.99(+4.91%)
Jun 01, 2022 40.66 41.14 40.05 40.49 2,475,617 +0.07(+0.17%)
May 31, 2022 41.54 41.94 40.16 40.42 2,927,669 -1.11(-2.66%)
May 27, 2022 41.90 42.06 41.39 41.53 2,002,238 +0.09(+0.21%)
May 26, 2022 41.63 41.81 41.16 41.44 2,231,242 -0.20(-0.47%)
May 25, 2022 41.25 41.93 41.06 41.64 2,275,271 -0.20(-0.47%)
May 24, 2022 41.08 41.90 40.80 41.83 2,181,955 +0.86(+2.10%)
May 23, 2022 41.47 41.73 40.61 40.97 2,290,561 +0.28(+0.70%)
May 20, 2022 40.83 40.87 40.03 40.69 2,107,415 +0.14(+0.34%)
May 19, 2022 39.16 40.93 39.16 40.55 3,749,973 +2.23(+5.82%)
May 18, 2022 39.19 39.32 38.16 38.32 1,900,615 -0.95(-2.41%)
May 17, 2022 39.26 39.63 38.63 39.26 2,080,926 +0.46(+1.18%)
May 16, 2022 38.70 38.90 38.30 38.81 2,326,623 +0.15(+0.38%)
May 13, 2022 38.14 38.95 37.85 38.66 2,501,169 +0.26(+0.69%)
May 12, 2022 39.60 39.99 37.54 38.40 4,743,326 -2.08(-5.13%)
May 11, 2022 41.15 42.00 40.30 40.47 3,165,276 -0.12(-0.29%)
May 10, 2022 42.05 42.39 40.23 40.59 2,759,824 -0.86(-2.07%)
May 09, 2022 41.89 42.59 41.32 41.45 3,621,309 -1.59(-3.69%)
May 06, 2022 43.20 43.82 42.74 43.04 2,257,172 -0.14(-0.32%)
May 05, 2022 45.25 45.25 42.67 43.17 2,118,624 -1.52(-3.40%)
May 04, 2022 43.89 44.85 43.26 44.69 2,302,362 +0.79(+1.80%)
May 03, 2022 43.19 44.06 43.17 43.90 1,996,951 +0.80(+1.85%)
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.