Skip to main content

Wheaton Precious Metals (NY: WPM )

47.38 +1.11 (+2.40%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.60 46.29 44.57 46.27 1,299,199 +1.62(+3.63%)
Mar 26, 2024 45.52 45.55 44.62 44.65 1,090,585 -0.26(-0.58%)
Mar 25, 2024 45.00 45.60 44.91 44.91 1,046,332 +0.02(+0.04%)
Mar 22, 2024 45.15 45.49 44.86 44.89 992,815 -0.50(-1.10%)
Mar 21, 2024 46.23 46.88 45.26 45.39 2,463,217 +0.25(+0.55%)
Mar 20, 2024 43.25 45.41 43.18 45.14 2,073,858 +1.78(+4.11%)
Mar 19, 2024 43.75 44.00 43.24 43.36 1,476,654 -0.80(-1.81%)
Mar 18, 2024 44.66 44.70 44.04 44.16 1,884,972 -0.26(-0.59%)
Mar 15, 2024 45.45 45.60 44.20 44.42 3,437,096 -0.60(-1.33%)
Mar 14, 2024 45.06 45.55 44.71 45.02 1,726,520 -0.57(-1.25%)
Mar 13, 2024 44.76 46.00 44.76 45.59 1,599,769 +0.95(+2.13%)
Mar 12, 2024 44.09 44.75 43.88 44.64 1,974,483 -0.30(-0.67%)
Mar 11, 2024 44.80 45.16 44.40 44.94 1,627,503 +0.23(+0.51%)
Mar 08, 2024 44.68 45.17 44.29 44.71 2,240,524 +0.46(+1.04%)
Mar 07, 2024 44.30 44.89 44.03 44.25 1,969,079 +0.41(+0.94%)
Mar 06, 2024 43.37 44.20 43.10 43.84 3,120,360 +1.12(+2.62%)
Mar 05, 2024 43.32 43.47 42.52 42.72 2,236,871 -0.04(-0.09%)
Mar 04, 2024 42.50 43.31 42.34 42.76 3,088,858 +0.79(+1.88%)
Mar 01, 2024 41.50 42.62 41.05 41.97 3,124,983 +0.78(+1.89%)
Feb 29, 2024 40.58 41.32 40.50 41.19 3,736,811 +1.43(+3.60%)
Feb 28, 2024 39.04 39.91 39.04 39.76 2,308,248 +0.26(+0.66%)
Feb 27, 2024 39.35 39.80 39.12 39.50 2,708,575 +0.31(+0.79%)
Feb 26, 2024 39.25 39.39 38.57 39.19 2,146,607 -0.67(-1.68%)
Feb 23, 2024 39.70 40.05 39.13 39.86 3,684,887 +0.26(+0.66%)
Feb 22, 2024 40.47 40.56 39.37 39.60 5,084,450 -1.14(-2.80%)
Feb 21, 2024 42.95 43.06 39.79 40.74 6,045,095 -3.48(-7.87%)
Feb 20, 2024 44.70 44.91 44.01 44.22 1,293,663 -0.19(-0.43%)
Feb 16, 2024 44.22 44.77 44.10 44.41 1,430,467 +0.08(+0.18%)
Feb 15, 2024 43.74 44.79 43.66 44.33 2,436,675 +1.11(+2.57%)
Feb 14, 2024 43.23 43.38 42.50 43.22 2,949,530 -0.06(-0.14%)
Feb 13, 2024 44.52 44.70 42.95 43.28 1,911,072 -2.27(-4.98%)
Feb 12, 2024 45.44 45.65 45.07 45.55 1,521,740 +0.06(+0.13%)
Feb 09, 2024 45.90 45.90 44.94 45.49 2,598,894 -0.41(-0.89%)
Feb 08, 2024 46.26 46.64 45.62 45.90 1,393,748 -0.76(-1.63%)
Feb 07, 2024 46.93 47.00 46.48 46.66 1,551,373 -0.29(-0.62%)
Feb 06, 2024 46.68 47.17 46.45 46.95 1,280,115 +0.46(+0.99%)
Feb 05, 2024 46.42 46.79 45.99 46.49 2,115,317 -0.71(-1.50%)
Feb 02, 2024 46.78 47.33 46.20 47.20 1,675,684 -0.84(-1.75%)
Feb 01, 2024 47.28 48.50 47.28 48.04 2,682,958 +1.17(+2.50%)
Jan 31, 2024 47.54 48.10 46.64 46.87 1,854,986 -0.53(-1.12%)
Jan 30, 2024 47.87 48.10 47.12 47.40 1,201,169 -0.33(-0.69%)
Jan 29, 2024 47.11 47.82 46.34 47.73 1,839,617 +0.96(+2.05%)
Jan 26, 2024 46.88 47.23 46.46 46.77 1,233,478 -0.01(-0.02%)
Jan 25, 2024 46.59 46.80 46.16 46.78 1,306,740 +0.79(+1.72%)
Jan 24, 2024 48.01 48.28 45.97 45.99 1,486,424 -1.29(-2.73%)
Jan 23, 2024 46.49 47.37 46.25 47.28 1,066,992 +1.17(+2.54%)
Jan 22, 2024 45.78 46.34 45.54 46.11 2,050,251 -0.08(-0.17%)
Jan 19, 2024 46.50 46.55 45.64 46.19 1,591,799 -0.17(-0.37%)
Jan 18, 2024 46.04 46.51 45.71 46.36 1,412,462 +0.32(+0.70%)
Jan 17, 2024 46.90 47.02 45.97 46.04 1,917,382 -1.77(-3.70%)
Jan 16, 2024 47.75 47.98 47.15 47.81 1,296,133 -0.70(-1.44%)
Jan 12, 2024 49.00 49.65 48.14 48.51 1,727,505 +0.76(+1.59%)
Jan 11, 2024 48.30 48.44 47.25 47.75 1,799,391 -0.52(-1.08%)
Jan 10, 2024 47.63 48.45 47.49 48.27 1,694,668 +0.59(+1.24%)
Jan 09, 2024 47.76 47.83 46.73 47.68 1,470,098 -0.20(-0.42%)
Jan 08, 2024 47.06 48.03 46.87 47.88 1,022,105 +0.26(+0.55%)
Jan 05, 2024 47.80 48.67 47.48 47.62 1,835,913 -0.33(-0.69%)
Jan 04, 2024 47.53 48.16 47.05 47.95 2,006,722 +0.36(+0.76%)
Jan 03, 2024 47.73 48.03 47.27 47.59 1,693,792 -0.84(-1.73%)
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.