Wheaton Precious Metals (NY: WPM )

39.91 USD -0.30 (-0.75%)
Streaming Delayed Price Updated: 12:37 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 40.12 40.39 38.90 40.21 2,564,172 -0.59(-1.45%)
Jan 21, 2022 42.14 42.14 40.66 40.80 2,089,434 -0.91(-2.18%)
Jan 20, 2022 42.51 42.66 41.67 41.71 2,133,476 -0.55(-1.30%)
Jan 19, 2022 39.94 42.48 39.90 42.26 3,726,947 +2.92(+7.42%)
Jan 18, 2022 39.71 40.43 39.26 39.34 1,617,920 -0.32(-0.81%)
Jan 14, 2022 39.66 0 -0.25(-0.63%)
Jan 13, 2022 40.28 40.73 39.77 39.91 1,767,401 -0.39(-0.97%)
Jan 12, 2022 39.81 40.38 39.49 40.30 2,257,600 +0.51(+1.28%)
Jan 11, 2022 39.24 39.79 38.90 39.79 1,845,515 +0.44(+1.12%)
Jan 10, 2022 38.40 39.36 38.01 39.35 2,272,597 +0.79(+2.05%)
Jan 07, 2022 38.74 38.98 38.02 38.56 3,158,472 +0.14(+0.36%)
Jan 06, 2022 39.57 40.15 38.42 38.42 3,489,116 -2.06(-5.08%)
Jan 05, 2022 41.91 42.30 40.40 40.48 2,113,669 -1.24(-2.97%)
Jan 04, 2022 42.24 42.45 41.65 41.72 1,961,684 -0.11(-0.26%)
Jan 03, 2022 42.35 42.35 41.73 41.83 1,357,061 -1.10(-2.56%)
Dec 31, 2021 42.95 43.03 42.62 42.93 1,052,732 +0.15(+0.35%)
Dec 30, 2021 42.47 42.97 42.47 42.78 1,317,697 +0.33(+0.78%)
Dec 29, 2021 41.81 42.98 41.80 42.45 1,607,921 +0.19(+0.45%)
Dec 28, 2021 42.77 43.00 42.14 42.26 4,861,215 -0.52(-1.22%)
Dec 27, 2021 42.32 42.87 42.24 42.78 1,025,185 +0.47(+1.11%)
Dec 23, 2021 41.73 42.70 41.54 42.31 1,504,111 +0.44(+1.05%)
Dec 22, 2021 41.50 41.88 41.13 41.87 1,934,014 +0.34(+0.82%)
Dec 21, 2021 41.41 41.84 41.14 41.53 2,160,669 +0.45(+1.10%)
Dec 20, 2021 40.95 41.22 40.11 41.08 1,950,146 -0.11(-0.27%)
Dec 17, 2021 40.81 41.89 40.80 41.19 4,887,001 +0.35(+0.86%)
Dec 16, 2021 39.74 41.03 39.66 40.84 2,834,699 +1.68(+4.29%)
Dec 15, 2021 40.03 40.03 38.07 39.16 3,195,116 -0.91(-2.27%)
Dec 14, 2021 40.20 40.98 40.01 40.07 1,799,154 -0.86(-2.10%)
Dec 13, 2021 40.96 41.83 40.75 40.93 2,382,509 +0.27(+0.66%)
Dec 10, 2021 41.05 41.07 40.38 40.66 2,142,963 -0.09(-0.22%)
Dec 09, 2021 40.86 41.06 40.34 40.75 1,653,472 -0.60(-1.45%)
Dec 08, 2021 41.02 41.55 40.94 41.35 1,666,362 +0.26(+0.63%)
Dec 07, 2021 40.43 41.25 40.41 41.09 1,551,065 +0.85(+2.11%)
Dec 06, 2021 39.70 40.59 39.43 40.24 1,629,248 +0.39(+0.98%)
Dec 03, 2021 40.08 40.39 39.25 39.85 2,635,158 -0.23(-0.57%)
Dec 02, 2021 40.56 40.69 39.52 40.08 2,759,347 -0.47(-1.16%)
Dec 01, 2021 41.98 42.76 40.54 40.55 2,015,913 -1.22(-2.92%)
Nov 30, 2021 42.68 43.40 41.70 41.77 2,350,798 -0.59(-1.39%)
Nov 29, 2021 41.68 42.47 41.40 42.36 2,631,259 +0.38(+0.91%)
Nov 26, 2021 43.10 43.24 41.50 41.98 1,589,460 -0.71(-1.66%)
Nov 24, 2021 42.33 42.79 42.11 42.69 1,444,608 +0.36(+0.85%)
Nov 23, 2021 42.48 42.85 41.68 42.33 2,111,444 -0.76(-1.76%)
Nov 22, 2021 43.46 43.81 42.82 43.09 2,288,491 -1.10(-2.49%)
Nov 19, 2021 44.09 44.64 44.09 44.19 1,679,705 -0.15(-0.34%)
Nov 18, 2021 44.80 44.39 44.24 44.34 1,326,019 -0.72(-1.60%)
Nov 17, 2021 45.10 45.44 44.86 45.06 1,520,037 +0.44(+0.99%)
Nov 16, 2021 45.21 45.64 44.61 44.62 2,055,568 -0.45(-1.00%)
Nov 15, 2021 44.59 45.33 44.48 45.07 2,777,401 +0.48(+1.08%)
Nov 12, 2021 43.54 45.07 43.28 44.59 2,613,892 +0.99(+2.27%)
Nov 11, 2021 43.85 43.99 43.25 43.60 1,977,017 +0.60(+1.40%)
Nov 10, 2021 43.09 43.00 2,588,702 +0.85(+2.02%)
Nov 09, 2021 41.34 42.24 41.08 42.15 1,922,644 +0.82(+1.98%)
Nov 08, 2021 41.44 41.70 40.87 41.33 2,493,798 +0.32(+0.78%)
Nov 05, 2021 40.80 41.09 39.73 41.01 2,201,942 +0.72(+1.79%)
Nov 04, 2021 40.70 41.33 40.11 40.29 1,901,392 +0.14(+0.35%)
Nov 03, 2021 39.17 40.29 38.85 40.15 1,902,244 +0.51(+1.29%)
Nov 02, 2021 39.70 39.80 39.22 39.64 2,145,292 -0.22(-0.55%)
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.