Wheaton Precious Metals (TSX: WPM )

51.61 CAD +2.35 (+4.77%)
Streaming Delayed Price Updated: 11:30 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 49.87 50.65 49.15 49.26 780,800 -0.77(-1.54%)
Jan 17, 2022 49.78 50.27 49.48 50.03 260,695 +0.27(+0.54%)
Jan 14, 2022 50.00 50.08 49.06 49.76 599,973 -0.21(-0.42%)
Jan 13, 2022 50.28 50.85 49.68 49.97 759,320 -0.42(-0.83%)
Jan 12, 2022 50.27 50.48 49.40 50.39 1,110,230 +0.37(+0.74%)
Jan 11, 2022 49.82 50.05 49.25 50.02 1,424,349 +0.17(+0.34%)
Jan 10, 2022 48.66 49.88 48.22 49.85 1,411,459 +1.14(+2.34%)
Jan 07, 2022 49.20 49.43 48.24 48.71 1,504,950 -0.48(-0.98%)
Jan 06, 2022 50.53 51.10 49.04 49.19 1,047,192 -2.52(-4.87%)
Jan 05, 2022 53.27 53.72 51.55 51.71 907,491 -1.31(-2.47%)
Jan 04, 2022 53.86 53.86 52.91 53.02 691,990 -1.26(-2.32%)
Dec 31, 2021 54.28 54.28 54.28 0 -0.25(-0.46%)
Dec 30, 2021 54.30 54.90 54.30 54.53 420,774 +0.24(+0.44%)
Dec 29, 2021 53.58 55.01 53.58 54.29 716,053 +0.03(+0.06%)
Dec 24, 2021 54.26 54.26 54.26 0 +0.11(+0.20%)
Dec 23, 2021 53.59 54.68 53.30 54.15 513,258 +0.43(+0.80%)
Dec 22, 2021 53.54 53.80 52.88 53.72 635,737 +0.09(+0.17%)
Dec 21, 2021 53.67 54.07 53.19 53.63 857,737 +0.49(+0.92%)
Dec 20, 2021 53.05 53.30 51.99 53.14 980,686 +0.04(+0.08%)
Dec 17, 2021 52.18 53.82 52.18 53.10 3,248,856 +0.92(+1.76%)
Dec 16, 2021 50.71 52.42 50.66 52.18 1,243,136 +1.90(+3.78%)
Dec 15, 2021 51.57 51.61 49.25 50.28 1,695,323 -1.25(-2.43%)
Dec 14, 2021 51.72 52.54 51.46 51.53 924,749 -0.93(-1.77%)
Dec 13, 2021 52.27 53.48 52.20 52.46 1,196,029 +0.73(+1.41%)
Dec 10, 2021 52.24 52.24 51.37 51.73 690,413 -0.08(-0.15%)
Dec 09, 2021 51.84 52.20 51.24 51.81 1,090,795 -0.48(-0.92%)
Dec 08, 2021 51.76 52.59 51.65 52.29 939,604 +0.33(+0.64%)
Dec 07, 2021 51.39 52.20 51.26 51.96 971,680 +0.61(+1.19%)
Dec 06, 2021 50.86 51.85 50.48 51.35 733,855 +0.16(+0.31%)
Dec 03, 2021 51.17 51.52 50.23 51.19 896,589 -0.16(-0.31%)
Dec 02, 2021 52.05 52.18 50.69 51.35 896,794 -0.65(-1.25%)
Dec 01, 2021 53.55 54.38 51.99 52.00 821,054 -1.42(-2.66%)
Nov 30, 2021 54.37 55.40 53.37 53.42 2,363,707 -0.53(-0.98%)
Nov 29, 2021 52.99 54.18 52.78 53.95 1,098,062 +0.73(+1.37%)
Nov 26, 2021 55.06 55.20 52.83 53.22 1,028,144 -1.09(-2.01%)
Nov 25, 2021 54.32 54.44 54.00 54.31 181,278 +0.27(+0.50%)
Nov 24, 2021 53.40 54.20 53.40 54.04 836,917 +0.40(+0.75%)
Nov 23, 2021 53.86 54.51 53.02 53.64 723,339 -1.07(-1.96%)
Nov 22, 2021 55.14 55.51 54.33 54.71 638,367 -1.18(-2.11%)
Nov 19, 2021 55.43 56.40 55.43 55.89 585,544 +0.00(+0.00%)
Nov 18, 2021 56.61 55.93 55.78 55.89 565,828 -0.92(-1.62%)
Nov 17, 2021 56.77 57.18 56.44 56.81 809,623 +0.75(+1.34%)
Nov 16, 2021 56.59 57.22 56.04 56.06 647,586 -0.34(-0.60%)
Nov 15, 2021 55.85 56.72 55.69 56.40 1,087,020 +0.46(+0.82%)
Nov 12, 2021 55.01 56.57 54.50 55.94 909,802 +1.05(+1.91%)
Nov 11, 2021 55.09 55.23 54.35 54.89 948,967 +1.15(+2.14%)
Nov 10, 2021 53.33 53.74 1,659,746 +1.30(+2.48%)
Nov 09, 2021 51.52 52.53 51.26 52.44 1,087,224 +1.02(+1.98%)
Nov 08, 2021 51.53 51.94 50.87 51.42 1,386,564 +0.37(+0.72%)
Nov 05, 2021 50.97 51.16 49.52 51.05 1,366,394 +0.90(+1.79%)
Nov 04, 2021 50.56 51.37 50.01 50.15 804,619 +0.41(+0.82%)
Nov 03, 2021 48.66 49.91 48.31 49.74 1,024,865 +0.58(+1.18%)
Nov 02, 2021 49.20 49.34 48.63 49.16 928,533 -0.12(-0.24%)
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.