Wheaton Precious Metals (TSX: WPM )

73.90 +0.42 (+0.57%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.47 25.73 25.28 25.28 563,309 -0.22(-0.86%)
Jul 28, 2017 25.34 25.63 25.07 25.50 936,194 +0.14(+0.55%)
Jul 27, 2017 25.44 25.58 25.07 25.36 1,268,942 +0.15(+0.60%)
Jul 26, 2017 24.55 25.33 24.17 25.21 891,419 +0.65(+2.65%)
Jul 25, 2017 24.42 24.93 24.42 24.56 674,193 +0.01(+0.04%)
Jul 24, 2017 25.10 25.15 24.47 24.55 464,096 -0.54(-2.15%)
Jul 21, 2017 25.27 25.42 24.89 25.09 541,313 -0.06(-0.24%)
Jul 20, 2017 24.56 25.32 24.56 25.15 552,586 +0.53(+2.15%)
Jul 19, 2017 24.59 24.79 24.54 24.62 382,307 +0.00(+0.00%)
Jul 18, 2017 24.99 24.99 24.56 24.62 704,709 -0.20(-0.81%)
Jul 17, 2017 24.87 25.00 24.77 24.82 470,869 +0.23(+0.94%)
Jul 14, 2017 24.80 24.85 24.56 24.59 761,480 +0.20(+0.82%)
Jul 13, 2017 24.72 25.00 24.29 24.39 658,328 -0.40(-1.61%)
Jul 12, 2017 25.52 25.75 24.79 24.79 560,532 -0.49(-1.94%)
Jul 11, 2017 24.93 25.29 24.66 25.28 700,155 +0.26(+1.04%)
Jul 10, 2017 24.36 25.08 24.21 25.02 798,175 +0.46(+1.87%)
Jul 07, 2017 24.76 24.81 24.30 24.56 473,424 -0.49(-1.96%)
Jul 06, 2017 24.91 25.16 24.77 25.05 600,194 -0.15(-0.60%)
Jul 05, 2017 24.70 25.26 24.58 25.20 724,359 +0.43(+1.74%)
Jul 04, 2017 25.51 25.60 24.70 24.77 368,752 -0.99(-3.84%)
Jul 03, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Jun 30, 2017 25.77 25.81 25.54 25.76 584,970 +0.01(+0.04%)
Jun 29, 2017 26.26 26.26 25.65 25.75 664,680 -0.80(-3.01%)
Jun 28, 2017 26.59 26.71 26.14 26.55 393,177 +0.01(+0.04%)
Jun 27, 2017 26.66 26.83 26.52 26.54 575,583 -0.13(-0.49%)
Jun 26, 2017 26.53 26.87 26.50 26.67 303,866 -0.15(-0.56%)
Jun 23, 2017 26.52 26.85 26.42 26.82 619,511 +0.44(+1.67%)
Jun 22, 2017 26.32 26.43 26.10 26.38 498,647 +0.28(+1.07%)
Jun 21, 2017 25.38 26.10 25.37 26.10 561,451 +0.73(+2.88%)
Jun 20, 2017 25.28 25.40 25.19 25.37 524,890 +0.00(+0.00%)
Jun 19, 2017 25.15 25.55 25.14 25.37 462,363 +0.09(+0.36%)
Jun 16, 2017 25.29 25.52 25.18 25.28 2,841,736 +0.00(+0.00%)
Jun 15, 2017 25.45 25.65 25.14 25.28 780,873 -0.30(-1.17%)
Jun 14, 2017 26.86 26.86 25.51 25.58 836,886 -0.86(-3.25%)
Jun 13, 2017 26.38 26.47 25.99 26.44 823,010 -0.08(-0.30%)
Jun 12, 2017 26.97 27.30 26.50 26.52 638,266 -0.52(-1.92%)
Jun 09, 2017 27.38 27.55 26.93 27.04 531,963 -0.81(-2.91%)
Jun 08, 2017 27.55 27.86 27.28 27.85 645,249 -0.08(-0.29%)
Jun 07, 2017 27.78 28.25 27.56 27.93 531,714 -0.10(-0.36%)
Jun 06, 2017 27.30 28.04 27.24 28.03 921,911 +1.03(+3.81%)
Jun 05, 2017 27.52 27.66 26.73 27.00 379,118 -0.54(-1.96%)
Jun 02, 2017 27.73 28.00 27.49 27.54 711,548 +0.05(+0.18%)
Jun 01, 2017 27.59 27.67 27.34 27.49 472,301 -0.11(-0.40%)
May 31, 2017 27.94 28.17 27.51 27.60 2,228,176 -0.40(-1.43%)
May 30, 2017 27.63 28.25 27.63 28.00 430,246 +0.20(+0.72%)
May 29, 2017 28.00 28.10 27.67 27.80 222,433 -0.32(-1.14%)
May 26, 2017 28.11 28.29 27.72 28.12 610,021 +0.30(+1.08%)
May 25, 2017 27.79 27.90 27.36 27.82 722,499 -0.05(-0.18%)
May 24, 2017 27.67 27.94 27.29 27.87 753,206 +0.20(+0.72%)
May 23, 2017 28.51 28.73 27.67 27.67 1,019,482 -0.79(-2.78%)
May 19, 2017 28.76 28.80 28.37 28.46 630,986 -0.11(-0.39%)
May 18, 2017 28.66 28.83 28.04 28.57 811,819 -0.51(-1.75%)
May 17, 2017 29.63 29.90 28.96 29.08 878,132 -0.18(-0.62%)
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.