Wheaton Precious Metals (TSX: WPM )

63.75 +0.96 (+1.53%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 58.70 58.71 57.29 57.58 1,567,439 -0.76(-1.30%)
Apr 28, 2022 58.09 58.53 57.38 58.34 918,279 +0.58(+1.00%)
Apr 27, 2022 58.50 58.66 57.65 57.76 899,009 -0.42(-0.72%)
Apr 26, 2022 60.06 60.06 58.10 58.18 1,107,331 -1.10(-1.86%)
Apr 25, 2022 58.98 60.53 57.92 59.28 1,196,407 -1.88(-3.07%)
Apr 22, 2022 61.00 61.97 60.46 61.16 1,470,583 -0.61(-0.99%)
Apr 21, 2022 64.21 64.23 61.22 61.77 1,082,279 -2.85(-4.41%)
Apr 20, 2022 63.60 64.85 63.39 64.62 1,141,037 +0.60(+0.94%)
Apr 19, 2022 64.12 64.50 63.47 64.02 728,390 -0.44(-0.68%)
Apr 18, 2022 65.29 65.45 64.40 64.46 931,215 -0.24(-0.37%)
Apr 14, 2022 64.70 0 +0.29(+0.45%)
Apr 13, 2022 64.04 65.15 63.80 64.41 1,061,695 +1.09(+1.72%)
Apr 12, 2022 63.57 64.10 62.70 63.32 940,961 +0.44(+0.70%)
Apr 11, 2022 63.73 64.50 62.38 62.88 1,027,388 +0.41(+0.66%)
Apr 08, 2022 61.96 62.83 61.83 62.47 749,909 +0.87(+1.41%)
Apr 07, 2022 60.67 61.98 60.57 61.60 634,141 +1.07(+1.77%)
Apr 06, 2022 59.65 60.87 59.60 60.53 664,487 +0.90(+1.51%)
Apr 05, 2022 61.06 61.96 59.43 59.63 1,243,720 -1.37(-2.25%)
Apr 04, 2022 61.33 61.79 60.43 61.00 754,674 -0.13(-0.21%)
Apr 01, 2022 59.18 61.24 59.00 61.13 637,941 +1.68(+2.83%)
Mar 31, 2022 60.91 61.16 59.45 59.45 1,214,068 -0.84(-1.39%)
Mar 30, 2022 59.40 60.32 59.25 60.29 718,759 +0.86(+1.45%)
Mar 29, 2022 57.55 59.47 57.25 59.43 761,087 +0.66(+1.12%)
Mar 28, 2022 59.53 59.74 58.27 58.77 1,025,872 -1.39(-2.31%)
Mar 25, 2022 60.36 60.37 59.51 60.16 1,164,020 -0.39(-0.64%)
Mar 24, 2022 61.43 61.94 60.16 60.55 1,276,079 -0.28(-0.46%)
Mar 23, 2022 60.49 61.12 60.20 60.83 1,844,251 +0.39(+0.65%)
Mar 22, 2022 61.12 61.12 59.79 60.44 1,041,711 -0.64(-1.05%)
Mar 21, 2022 60.67 62.07 60.43 61.08 724,353 +0.94(+1.56%)
Mar 18, 2022 59.86 60.94 59.13 60.14 3,560,860 -0.15(-0.25%)
Mar 17, 2022 60.57 61.91 60.15 60.29 1,227,105 +0.43(+0.72%)
Mar 16, 2022 59.30 60.15 58.52 59.86 1,359,259 -0.05(-0.08%)
Mar 15, 2022 58.47 60.55 57.92 59.91 1,590,400 -0.09(-0.15%)
Mar 14, 2022 59.98 60.67 59.33 60.00 1,528,633 -1.27(-2.07%)
Mar 11, 2022 60.12 61.60 60.06 61.27 1,051,364 -1.48(-2.36%)
Mar 10, 2022 62.14 63.43 61.65 62.75 1,615,209 +0.95(+1.54%)
Mar 09, 2022 59.70 62.60 59.02 61.80 1,548,960 -0.51(-0.82%)
Mar 08, 2022 62.05 64.63 61.65 62.31 3,280,096 +0.96(+1.56%)
Mar 07, 2022 59.75 61.62 59.05 61.35 2,273,694 +1.89(+3.18%)
Mar 04, 2022 58.20 59.78 58.03 59.46 898,718 +1.67(+2.89%)
Mar 03, 2022 57.39 57.88 56.84 57.79 750,943 +0.58(+1.01%)
Mar 02, 2022 57.41 58.36 56.55 57.21 1,163,162 -1.21(-2.07%)
Mar 01, 2022 55.71 58.56 55.69 58.42 1,600,955 +2.88(+5.19%)
Feb 28, 2022 56.49 56.64 54.90 55.54 2,030,774 -0.30(-0.54%)
Feb 25, 2022 54.09 55.92 54.69 55.84 1,585,724 +1.11(+2.03%)
Feb 24, 2022 57.35 57.88 53.80 54.73 1,681,961 -1.01(-1.81%)
Feb 23, 2022 54.50 56.08 54.02 55.74 1,728,060 +0.96(+1.75%)
Feb 22, 2022 55.67 56.67 54.72 54.78 1,756,143 -0.71(-1.28%)
Feb 18, 2022 55.49 0 -0.54(-0.96%)
Feb 17, 2022 54.97 56.45 54.73 56.03 1,163,351 +1.71(+3.15%)
Feb 16, 2022 53.41 54.85 53.41 54.32 795,067 +1.01(+1.89%)
Feb 15, 2022 52.73 53.45 52.37 53.31 797,549 -0.71(-1.31%)
Feb 14, 2022 53.47 54.32 53.11 54.02 788,067 +0.50(+0.93%)
Feb 11, 2022 51.03 53.89 50.99 53.52 1,452,765 +2.65(+5.21%)
Feb 10, 2022 52.26 52.68 50.59 50.87 1,390,428 -1.70(-3.23%)
Feb 09, 2022 53.03 53.45 52.42 52.57 988,740 -0.24(-0.45%)
Feb 08, 2022 52.01 53.09 51.98 52.81 907,525 +0.95(+1.83%)
Feb 07, 2022 51.33 52.19 50.87 51.86 1,393,608 +0.76(+1.49%)
Feb 04, 2022 50.44 51.65 50.44 51.10 499,160 +0.32(+0.63%)
Feb 03, 2022 51.07 51.49 50.78 833,177 -0.72(-1.40%)
Feb 02, 2022 51.62 52.62 51.28 51.50 677,568 -0.01(-0.02%)
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.