Skip to main content

Wheaton Precious Metals (NY: WPM )

39.70 +0.20 (+0.49%)
Streaming Delayed Price Updated: 2:06 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 49.27 49.54 48.24 48.43 1,367,683 -0.91(-1.84%)
Dec 29, 2023 49.20 49.45 48.71 49.34 1,555,273 -0.26(-0.52%)
Dec 28, 2023 50.06 50.51 49.57 49.60 1,410,349 -0.85(-1.68%)
Dec 27, 2023 50.00 50.75 49.91 50.45 1,011,505 +0.46(+0.92%)
Dec 26, 2023 49.94 50.19 49.60 49.99 641,149 +0.13(+0.26%)
Dec 22, 2023 50.50 50.95 49.80 49.86 1,663,425 +0.31(+0.63%)
Dec 21, 2023 49.46 49.68 49.10 49.55 2,086,554 +0.77(+1.58%)
Dec 20, 2023 50.08 50.15 48.78 48.78 1,600,270 -1.19(-2.38%)
Dec 19, 2023 49.00 50.61 48.55 49.97 2,433,608 +1.13(+2.31%)
Dec 18, 2023 48.92 49.28 48.35 48.84 1,469,038 +0.05(+0.10%)
Dec 15, 2023 48.84 49.34 48.42 48.79 3,671,186 -0.30(-0.61%)
Dec 14, 2023 49.13 49.90 48.82 49.09 3,461,060 +0.66(+1.36%)
Dec 13, 2023 46.28 48.45 45.94 48.43 3,472,543 +2.06(+4.44%)
Dec 12, 2023 47.87 47.93 46.17 46.37 2,135,693 -1.37(-2.87%)
Dec 11, 2023 46.74 47.83 46.33 47.74 1,672,310 +0.43(+0.91%)
Dec 08, 2023 46.95 47.73 46.78 47.31 1,997,905 -0.51(-1.07%)
Dec 07, 2023 48.18 48.25 47.53 47.82 1,323,697 -0.15(-0.31%)
Dec 06, 2023 48.43 48.67 47.76 47.97 1,132,899 -0.16(-0.33%)
Dec 05, 2023 48.54 48.83 47.85 48.13 1,835,730 -0.77(-1.57%)
Dec 04, 2023 48.27 48.95 47.89 48.90 2,185,723 -0.65(-1.31%)
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.