Skip to main content

Wheaton Precious Metals (NY: WPM )

52.59 -0.09 (-0.18%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 53.05 53.30 52.15 52.69 1,993,762 +0.02(+0.04%)
Apr 17, 2024 51.47 53.28 51.43 52.67 2,799,571 +1.41(+2.75%)
Apr 16, 2024 50.10 51.57 49.71 51.26 2,132,407 +0.04(+0.08%)
Apr 15, 2024 52.25 52.52 50.52 51.22 2,148,060 -0.58(-1.12%)
Apr 12, 2024 53.27 54.30 51.40 51.80 3,833,334 -0.82(-1.56%)
Apr 11, 2024 51.83 53.02 51.20 52.62 2,948,628 +1.31(+2.55%)
Apr 10, 2024 49.80 51.43 49.42 51.31 2,761,394 +0.31(+0.61%)
Apr 09, 2024 51.00 51.46 50.49 51.00 2,799,523 +0.94(+1.88%)
Apr 08, 2024 50.95 51.10 49.41 50.06 2,380,393 -0.51(-1.01%)
Apr 05, 2024 50.20 51.09 49.56 50.57 1,946,650 +0.54(+1.08%)
Apr 04, 2024 50.75 50.94 49.74 50.03 2,725,229 -1.06(-2.07%)
Apr 03, 2024 49.16 51.34 49.11 51.09 3,007,446 +1.91(+3.88%)
Apr 02, 2024 48.03 49.25 48.00 49.18 5,737,324 +1.55(+3.24%)
Apr 01, 2024 48.14 48.14 46.87 47.63 1,399,297 +0.66(+1.40%)
Mar 28, 2024 46.55 46.90 46.89 46.98 1,591,600 +0.86(+1.86%)
Mar 27, 2024 44.46 46.14 44.43 46.12 1,303,426 +1.61(+3.63%)
Mar 26, 2024 45.37 45.40 44.48 44.51 1,094,133 -0.26(-0.58%)
Mar 25, 2024 44.85 45.45 44.76 44.76 1,049,736 +0.02(+0.04%)
Mar 22, 2024 45.00 45.34 44.71 44.74 996,045 -0.50(-1.10%)
Mar 21, 2024 46.08 46.73 45.11 45.24 2,471,232 +0.25(+0.55%)
Mar 20, 2024 43.11 45.26 43.04 44.99 2,080,606 +1.77(+4.11%)
Mar 19, 2024 43.61 43.86 43.10 43.22 1,481,458 -0.80(-1.81%)
Mar 18, 2024 44.52 44.55 43.90 44.02 1,891,105 -0.26(-0.59%)
Mar 15, 2024 45.30 45.45 44.06 44.28 3,448,280 -0.60(-1.33%)
Mar 14, 2024 44.91 45.40 44.56 44.87 1,732,137 -0.57(-1.25%)
Mar 13, 2024 44.61 45.85 44.61 45.44 1,604,974 +0.95(+2.13%)
Mar 12, 2024 43.95 44.60 43.74 44.50 1,980,907 -0.30(-0.67%)
Mar 11, 2024 44.65 45.01 44.26 44.79 1,632,798 +0.23(+0.51%)
Mar 08, 2024 44.54 45.02 44.15 44.56 2,247,814 +0.46(+1.04%)
Mar 07, 2024 44.16 44.74 43.89 44.11 1,975,486 +0.41(+0.94%)
Mar 06, 2024 43.23 44.05 42.97 43.70 3,130,513 +1.12(+2.62%)
Mar 05, 2024 43.18 43.33 42.38 42.58 2,244,149 -0.04(-0.09%)
Mar 04, 2024 42.36 43.17 42.20 42.62 3,098,908 +0.79(+1.88%)
Mar 01, 2024 41.37 42.48 40.92 41.83 3,135,151 +0.78(+1.89%)
Feb 29, 2024 40.45 41.19 40.37 41.06 3,748,970 +1.43(+3.60%)
Feb 28, 2024 38.91 39.79 38.91 39.63 2,315,758 +0.26(+0.66%)
Feb 27, 2024 39.22 39.67 38.99 39.37 2,717,388 +0.31(+0.79%)
Feb 26, 2024 39.12 39.26 38.44 39.06 2,153,591 -0.67(-1.68%)
Feb 23, 2024 39.57 39.92 39.00 39.73 3,696,877 +0.26(+0.66%)
Feb 22, 2024 40.34 40.43 39.24 39.47 5,100,994 -1.14(-2.80%)
Feb 21, 2024 42.81 42.92 39.66 40.61 6,064,765 -3.47(-7.87%)
Feb 20, 2024 44.55 44.76 43.87 44.08 1,297,872 -0.19(-0.43%)
Feb 16, 2024 44.08 44.62 43.96 44.27 1,435,121 +0.08(+0.18%)
Feb 15, 2024 43.60 44.64 43.52 44.19 2,444,603 +1.11(+2.57%)
Feb 14, 2024 43.09 43.23 42.36 43.08 2,959,127 -0.06(-0.14%)
Feb 13, 2024 44.38 44.55 42.81 43.14 1,917,290 -2.26(-4.98%)
Feb 12, 2024 45.29 45.50 44.92 45.40 1,526,691 +0.06(+0.13%)
Feb 09, 2024 45.75 45.75 44.79 45.34 2,607,350 -0.41(-0.89%)
Feb 08, 2024 46.11 46.49 45.48 45.75 1,398,283 -0.76(-1.63%)
Feb 07, 2024 46.78 46.85 46.33 46.51 1,556,421 -0.29(-0.62%)
Feb 06, 2024 46.53 47.02 46.30 46.80 1,284,280 +0.46(+0.99%)
Feb 05, 2024 46.27 46.64 45.84 46.34 2,122,200 -0.71(-1.50%)
Feb 02, 2024 46.63 47.18 46.05 47.05 1,681,136 -0.84(-1.75%)
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.