Wheaton Precious Metals (NY: WPM )

61.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.91 38.97 37.99 38.26 1,843,699 -0.59(-1.51%)
Dec 29, 2022 39.16 39.46 38.77 38.84 1,465,193 -0.09(-0.23%)
Dec 28, 2022 39.93 40.06 38.88 38.93 1,842,670 -1.36(-3.38%)
Dec 27, 2022 39.57 40.59 39.34 40.29 2,698,064 +0.96(+2.44%)
Dec 23, 2022 38.97 39.58 38.65 39.33 1,221,456 +0.37(+0.95%)
Dec 22, 2022 38.75 38.99 38.29 38.96 1,572,866 -0.23(-0.60%)
Dec 21, 2022 39.44 39.67 39.13 39.20 2,057,772 +0.03(+0.08%)
Dec 20, 2022 38.20 39.35 38.19 39.17 2,614,774 +1.66(+4.44%)
Dec 19, 2022 38.14 38.36 37.30 37.50 1,848,019 -0.65(-1.69%)
Dec 16, 2022 37.66 38.47 37.36 38.15 4,012,691 +0.53(+1.41%)
Dec 15, 2022 37.89 38.23 37.59 37.62 2,432,114 -1.20(-3.10%)
Dec 14, 2022 39.07 39.49 38.50 38.82 3,122,315 -0.18(-0.45%)
Dec 13, 2022 39.66 39.96 38.39 39.00 2,689,676 +0.72(+1.89%)
Dec 12, 2022 37.80 38.38 37.68 38.28 1,938,901 +0.11(+0.28%)
Dec 09, 2022 38.97 39.49 38.15 38.17 1,924,406 -0.52(-1.34%)
Dec 08, 2022 39.02 39.14 38.30 38.69 2,245,004 +0.10(+0.25%)
Dec 07, 2022 38.27 39.05 38.27 38.59 2,222,020 +0.60(+1.57%)
Dec 06, 2022 38.38 38.77 37.96 37.99 2,076,532 -0.07(-0.18%)
Dec 05, 2022 38.59 38.62 37.65 38.06 2,679,324 -0.75(-1.94%)
Dec 02, 2022 38.52 39.07 38.29 38.81 2,169,323 -0.46(-1.17%)
Dec 01, 2022 38.96 39.62 38.66 39.27 2,939,041 +1.07(+2.79%)
Nov 30, 2022 37.54 38.31 36.97 38.21 3,043,759 +1.24(+3.36%)
Nov 29, 2022 36.90 37.17 36.51 36.96 1,439,199 +0.39(+1.07%)
Nov 28, 2022 37.35 37.61 36.49 36.57 1,751,928 -1.08(-2.86%)
Nov 25, 2022 37.72 37.94 37.41 37.65 1,023,401 -0.13(-0.34%)
Nov 23, 2022 37.37 37.96 37.14 37.78 1,625,353 +0.38(+1.02%)
Nov 22, 2022 36.49 37.39 36.34 37.39 2,160,581 +1.23(+3.41%)
Nov 21, 2022 35.94 36.29 35.72 36.16 1,226,039 -0.07(-0.19%)
Nov 18, 2022 35.77 36.25 35.46 36.23 1,444,969 +0.64(+1.79%)
Nov 17, 2022 35.45 35.84 35.23 35.59 2,071,242 -0.68(-1.88%)
Nov 16, 2022 36.45 36.58 36.11 36.28 1,620,609 -0.20(-0.53%)
Nov 15, 2022 37.16 37.29 36.16 36.47 2,786,063 -0.33(-0.90%)
Nov 14, 2022 36.62 37.22 36.62 36.80 1,900,234 -0.23(-0.63%)
Nov 11, 2022 37.11 37.39 36.63 37.04 2,621,418 +0.04(+0.11%)
Nov 10, 2022 36.50 37.15 35.91 37.00 3,752,018 +2.20(+6.33%)
Nov 09, 2022 34.87 35.15 34.37 34.79 2,840,297 -0.08(-0.22%)
Nov 08, 2022 33.37 35.72 33.25 34.87 3,665,651 +1.51(+4.53%)
Nov 07, 2022 33.57 33.81 32.87 33.36 2,151,623 -0.08(-0.23%)
Nov 04, 2022 31.46 33.56 31.43 33.44 4,369,756 +3.54(+11.84%)
Nov 03, 2022 30.13 30.32 29.59 29.90 3,603,371 -0.65(-2.14%)
Nov 02, 2022 32.21 30.42 30.55 3,958,049 -1.62(-5.03%)
Nov 01, 2022 32.73 32.98 31.99 32.17 2,978,617 +0.30(+0.95%)
Oct 31, 2022 32.16 32.43 31.86 31.87 2,341,273 -0.68(-2.10%)
Oct 28, 2022 32.52 32.69 31.85 32.55 1,921,633 -0.32(-0.98%)
Oct 27, 2022 32.90 33.26 32.63 32.87 1,935,887 -0.08(-0.24%)
Oct 26, 2022 32.64 33.56 32.48 32.95 2,992,636 +0.76(+2.36%)
Oct 25, 2022 31.83 32.48 31.81 32.19 2,258,178 +0.34(+1.07%)
Oct 24, 2022 31.44 31.93 31.10 31.85 2,476,110 -0.02(-0.06%)
Oct 21, 2022 30.59 31.94 30.53 31.87 3,479,849 +1.35(+4.41%)
Oct 20, 2022 30.26 31.24 29.95 30.52 2,354,870 +0.22(+0.74%)
Oct 19, 2022 30.63 30.63 29.76 30.30 2,911,883 -0.75(-2.42%)
Oct 18, 2022 30.97 31.30 30.57 31.05 2,374,616 +0.49(+1.59%)
Oct 17, 2022 30.76 31.16 30.43 30.56 2,107,689 +0.63(+2.12%)
Oct 14, 2022 30.93 30.94 29.75 29.93 2,772,060 -1.21(-3.88%)
Oct 13, 2022 30.22 31.18 29.01 31.14 3,140,648 -0.08(-0.25%)
Oct 12, 2022 30.86 31.38 30.68 31.22 2,039,076 +0.29(+0.95%)
Oct 11, 2022 31.01 31.83 30.82 30.92 2,072,620 -0.13(-0.41%)
Oct 10, 2022 31.20 31.93 30.85 31.05 2,065,349 -0.41(-1.30%)
Oct 07, 2022 33.00 33.23 31.43 31.46 3,171,033 -2.13(-6.33%)
Oct 06, 2022 32.98 33.75 32.95 33.58 2,591,300 +0.32(+0.97%)
Oct 05, 2022 33.19 33.27 32.41 33.26 2,723,481 -0.66(-1.95%)
Oct 04, 2022 33.33 34.40 33.00 33.93 5,890,549 +1.14(+3.48%)
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.