Skip to main content

Wheaton Precious Metals (NY: WPM )

43.60 +0.28 (+0.65%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 43.51 44.16 43.29 43.32 1,994,665 -1.33(-2.98%)
Sep 20, 2023 44.00 45.16 43.89 44.65 1,368,883 +0.85(+1.94%)
Sep 19, 2023 44.49 44.63 43.73 43.80 890,448 -0.69(-1.55%)
Sep 18, 2023 44.33 44.71 43.99 44.49 1,075,929 +0.27(+0.61%)
Sep 15, 2023 43.51 44.31 43.36 44.22 2,996,791 +1.29(+3.00%)
Sep 14, 2023 42.46 43.30 42.46 42.93 1,513,439 +0.46(+1.08%)
Sep 13, 2023 43.08 43.19 42.08 42.47 1,525,589 -0.56(-1.30%)
Sep 12, 2023 42.90 43.58 42.63 43.03 1,196,746 -0.10(-0.23%)
Sep 11, 2023 42.92 43.30 42.80 43.13 1,003,037 +0.97(+2.30%)
Sep 08, 2023 41.85 42.76 41.79 42.16 1,333,325 +0.41(+0.98%)
Sep 07, 2023 41.72 41.88 41.53 41.75 2,083,293 -0.11(-0.26%)
Sep 06, 2023 41.68 42.06 41.26 41.86 1,534,038 +0.01(+0.02%)
Sep 05, 2023 42.84 43.28 41.61 41.85 1,900,099 -1.34(-3.10%)
Sep 01, 2023 44.20 44.34 43.12 43.19 2,281,504 -0.39(-0.89%)
Aug 31, 2023 43.72 43.91 43.01 43.58 1,398,232 -0.20(-0.46%)
Aug 30, 2023 44.04 44.58 43.62 43.78 1,076,738 +0.00(+0.00%)
Aug 29, 2023 42.73 43.79 42.72 43.78 1,240,709 +0.77(+1.79%)
Aug 28, 2023 42.34 43.17 42.14 43.01 1,137,973 +0.94(+2.23%)
Aug 25, 2023 42.33 42.62 41.39 42.07 1,040,260 -0.20(-0.47%)
Aug 24, 2023 42.24 42.81 41.95 42.27 1,117,908 -0.32(-0.75%)
Aug 23, 2023 41.98 42.96 41.68 42.59 1,773,303 +1.13(+2.72%)
Aug 22, 2023 41.30 41.57 41.07 41.46 1,379,719 +0.32(+0.78%)
Aug 21, 2023 40.97 41.17 40.56 41.15 1,510,603 +0.28(+0.68%)
Aug 18, 2023 40.97 41.05 40.48 40.87 1,276,635 -0.20(-0.49%)
Aug 17, 2023 41.48 42.00 40.88 41.07 2,198,108 -0.29(-0.70%)
Aug 16, 2023 42.15 42.21 41.29 41.35 2,458,941 -0.94(-2.21%)
Aug 15, 2023 43.80 43.91 42.25 42.29 2,135,020 -1.82(-4.13%)
Aug 14, 2023 44.50 44.69 43.73 44.11 1,664,701 -0.98(-2.17%)
Aug 11, 2023 43.67 45.51 43.55 45.09 3,110,450 +1.22(+2.77%)
Aug 10, 2023 44.48 44.51 43.50 43.88 2,787,653 -0.18(-0.41%)
Aug 09, 2023 43.86 44.18 43.28 44.05 2,617,167 +0.46(+1.05%)
Aug 08, 2023 42.78 43.72 42.72 43.60 2,259,353 +0.25(+0.57%)
Aug 07, 2023 43.66 43.88 43.24 43.35 1,605,558 -0.44(-1.00%)
Aug 04, 2023 42.54 43.89 42.52 43.79 4,291,290 +1.52(+3.61%)
Aug 03, 2023 41.88 42.33 41.57 42.26 1,372,498 +0.14(+0.33%)
Aug 02, 2023 43.41 43.45 42.05 42.12 1,647,361 -1.52(-3.49%)
Aug 01, 2023 43.82 43.99 43.43 43.65 1,434,139 -1.03(-2.30%)
Jul 31, 2023 44.16 45.02 43.84 44.67 1,125,356 +0.82(+1.86%)
Jul 28, 2023 44.00 44.13 43.41 43.86 951,114 +0.23(+0.53%)
Jul 27, 2023 44.37 44.37 43.52 43.63 1,840,095 -1.23(-2.73%)
Jul 26, 2023 45.57 45.60 44.44 44.85 2,686,009 -0.61(-1.34%)
Jul 25, 2023 44.55 45.50 44.51 45.46 2,230,488 +1.08(+2.42%)
Jul 24, 2023 44.08 44.42 43.64 44.38 1,384,704 +0.35(+0.79%)
Jul 21, 2023 43.65 44.24 43.53 44.03 1,027,423 +0.21(+0.48%)
Jul 20, 2023 44.51 44.72 43.74 43.83 1,588,540 -0.86(-1.92%)
Jul 19, 2023 44.55 44.97 44.40 44.68 1,488,034 -0.08(-0.18%)
Jul 18, 2023 44.62 45.29 44.30 44.76 1,039,913 +0.49(+1.10%)
Jul 17, 2023 44.12 44.61 43.91 44.27 858,439 -0.29(-0.65%)
Jul 14, 2023 44.53 44.98 44.22 44.56 1,027,568 +0.11(+0.25%)
Jul 13, 2023 44.24 44.55 44.09 44.45 1,397,962 +0.51(+1.16%)
Jul 12, 2023 42.64 44.10 42.55 43.95 2,508,891 +2.02(+4.83%)
Jul 11, 2023 42.35 42.58 41.85 41.92 900,993 -0.19(-0.45%)
Jul 10, 2023 41.17 42.30 41.17 42.11 1,327,717 +0.69(+1.66%)
Jul 07, 2023 41.27 42.15 41.27 41.42 1,806,514 +0.14(+0.34%)
Jul 06, 2023 42.23 42.33 41.03 41.28 2,642,400 -1.34(-3.13%)
Jul 05, 2023 44.02 44.20 42.62 42.62 2,037,077 -1.19(-2.71%)
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.