Stock Quote

Wheaton Precious Metals (NY: WPM )

42.02 USD +0.13 (+0.31%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 41.09 42.06 40.99 42.02 2,617,900 +0.13(+0.31%)
Apr 08, 2021 41.35 41.99 41.27 41.89 2,147,227 +1.27(+3.13%)
Apr 07, 2021 41.24 41.28 40.48 40.62 1,738,173 -0.75(-1.81%)
Apr 06, 2021 40.51 41.67 40.46 41.37 3,868,050 +1.15(+2.86%)
Apr 05, 2021 40.21 40.48 39.59 40.22 2,320,096 +0.32(+0.80%)
Apr 01, 2021 38.88 39.97 38.60 39.90 3,268,100 +1.69(+4.42%)
Mar 31, 2021 38.02 38.66 37.56 38.21 5,446,753 +0.49(+1.30%)
Mar 30, 2021 37.26 38.21 36.71 37.72 4,981,325 -0.55(-1.44%)
Mar 29, 2021 37.93 38.35 37.15 38.27 2,146,136 +0.19(+0.50%)
Mar 26, 2021 37.56 38.15 37.46 38.08 2,395,400 +0.56(+1.49%)
Mar 25, 2021 37.41 38.18 37.10 37.52 2,091,909 -0.42(-1.11%)
Mar 24, 2021 38.10 38.26 37.54 37.94 2,704,474 -0.16(-0.42%)
Mar 23, 2021 38.95 39.08 37.81 38.10 1,907,717 -1.10(-2.81%)
Mar 22, 2021 39.24 39.81 39.08 39.20 1,407,780 -0.03(-0.08%)
Mar 19, 2021 39.43 39.72 39.03 39.23 4,250,700 -0.18(-0.46%)
Mar 18, 2021 39.45 40.14 38.90 39.41 2,082,589 -0.71(-1.77%)
Mar 17, 2021 39.31 40.51 38.85 40.12 3,085,885 +0.52(+1.31%)
Mar 16, 2021 39.89 39.95 39.23 39.60 1,914,335 -0.37(-0.93%)
Mar 15, 2021 39.50 40.29 39.35 39.97 3,357,441 +0.74(+1.89%)
Mar 12, 2021 37.48 39.49 36.81 39.23 3,594,200 +1.07(+2.80%)
Mar 11, 2021 37.84 38.48 37.28 38.16 2,322,301 +0.67(+1.79%)
Mar 10, 2021 37.77 37.96 37.07 37.49 1,937,570 +0.03(+0.08%)
Mar 09, 2021 37.03 37.91 36.80 37.46 3,399,708 +1.82(+5.11%)
Mar 08, 2021 36.45 36.74 35.62 35.64 2,477,968 -0.57(-1.57%)
Mar 05, 2021 35.79 36.30 34.98 36.21 2,889,800 +0.57(+1.60%)
Mar 04, 2021 35.88 36.63 35.04 35.64 3,176,576 -0.17(-0.47%)
Mar 03, 2021 36.01 36.12 34.85 35.81 2,906,319 -1.07(-2.90%)
Mar 02, 2021 35.93 37.14 35.72 36.88 2,159,045 +1.20(+3.36%)
Mar 01, 2021 36.50 36.93 35.44 35.68 2,847,142 -0.06(-0.17%)
Feb 26, 2021 37.27 37.47 35.60 35.74 4,019,600 -2.02(-5.35%)
Feb 25, 2021 39.19 40.12 37.45 37.76 3,637,960 -2.08(-5.22%)
Feb 24, 2021 39.26 40.25 38.90 39.84 2,342,135 +0.20(+0.50%)
Feb 23, 2021 39.10 39.79 38.28 39.64 2,299,279 -0.13(-0.33%)
Feb 22, 2021 38.12 39.88 37.73 39.77 3,035,751 +2.12(+5.63%)
Feb 19, 2021 38.09 38.13 37.22 37.65 2,821,000 -0.15(-0.40%)
Feb 18, 2021 38.11 38.38 37.55 37.80 2,168,350 -0.23(-0.60%)
Feb 17, 2021 38.80 38.80 37.59 38.03 4,061,678 -1.14(-2.91%)
Feb 16, 2021 40.05 40.56 39.15 39.17 2,826,252 -1.04(-2.59%)
Feb 12, 2021 39.83 40.70 39.13 40.21 2,118,600 +0.34(+0.85%)
Feb 11, 2021 41.05 41.19 39.66 39.87 1,986,647 -1.10(-2.68%)
Feb 10, 2021 41.99 42.12 40.90 40.97 2,184,428 -0.49(-1.18%)
Feb 09, 2021 41.82 41.99 41.26 41.46 1,788,215 -0.17(-0.41%)
Feb 08, 2021 41.48 41.82 41.08 41.63 2,318,090 +0.99(+2.44%)
Feb 05, 2021 40.00 40.69 39.89 40.64 1,697,400 +0.92(+2.32%)
Feb 04, 2021 39.65 40.51 39.19 39.72 2,811,992 -0.98(-2.41%)
Feb 03, 2021 41.27 41.76 40.32 40.70 1,878,846 -0.42(-1.02%)
Feb 02, 2021 42.19 42.20 40.30 41.12 4,001,037 -2.16(-4.99%)
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.