Skip to main content

Wheaton Precious Metals (NY: WPM )

53.31 +0.30 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 53.37 53.73 53.01 53.31 988,658 +0.30(+0.57%)
Jun 21, 2024 53.88 54.00 52.34 53.01 4,251,183 -0.86(-1.60%)
Jun 20, 2024 53.04 54.59 53.04 53.87 1,130,688 +1.18(+2.24%)
Jun 18, 2024 52.56 53.15 52.31 52.69 1,272,261 +0.00(+0.00%)
Jun 17, 2024 52.59 52.97 52.18 52.69 1,156,269 -0.25(-0.47%)
Jun 14, 2024 53.36 53.38 52.28 52.94 965,840 +0.06(+0.11%)
Jun 13, 2024 53.16 53.71 52.50 52.88 710,167 -0.64(-1.20%)
Jun 12, 2024 54.52 54.56 53.16 53.52 1,359,247 +0.19(+0.36%)
Jun 11, 2024 53.24 53.38 52.61 53.33 1,362,966 -0.48(-0.89%)
Jun 10, 2024 52.83 53.91 52.83 53.81 1,970,485 +1.22(+2.32%)
Jun 07, 2024 53.80 54.14 52.35 52.59 2,449,319 -3.00(-5.40%)
Jun 06, 2024 53.61 55.65 53.56 55.59 1,147,919 +1.93(+3.60%)
Jun 05, 2024 53.15 53.94 52.71 53.66 1,608,020 +0.87(+1.65%)
Jun 04, 2024 54.41 54.41 52.23 52.79 2,404,583 -2.29(-4.16%)
Jun 03, 2024 55.32 55.73 54.64 55.08 1,632,709 -0.03(-0.05%)
May 31, 2024 56.38 57.02 54.69 55.11 3,475,311 -1.06(-1.89%)
May 30, 2024 55.95 56.90 55.95 56.17 1,129,955 +0.19(+0.34%)
May 29, 2024 56.92 57.14 55.88 55.98 1,096,939 -1.33(-2.31%)
May 28, 2024 57.21 57.37 56.63 57.30 1,110,838 +1.05(+1.86%)
May 24, 2024 56.00 56.36 55.56 56.26 1,020,625 +0.73(+1.31%)
May 23, 2024 56.47 56.92 55.23 55.53 1,548,010 -0.93(-1.64%)
May 22, 2024 57.35 57.52 55.87 56.46 1,788,844 -1.21(-2.09%)
May 21, 2024 57.19 57.69 56.83 57.66 1,212,311 +0.04(+0.07%)
May 20, 2024 56.85 57.71 56.03 57.62 1,799,511 +0.77(+1.35%)
May 17, 2024 56.35 56.91 55.94 56.86 1,783,156 +1.18(+2.11%)
May 16, 2024 55.66 56.22 55.09 55.68 1,195,866 -0.09(-0.16%)
May 15, 2024 55.85 56.27 54.57 55.77 1,858,499 +0.56(+1.01%)
May 14, 2024 54.73 55.25 54.52 55.21 1,488,562 +0.79(+1.45%)
May 13, 2024 54.66 54.84 53.94 54.42 1,348,543 -0.37(-0.67%)
May 10, 2024 56.85 57.18 54.17 54.79 2,607,108 -0.84(-1.51%)
May 09, 2024 54.67 55.86 54.52 55.63 2,076,302 +1.42(+2.61%)
May 08, 2024 53.03 54.32 53.03 54.21 1,119,282 +0.51(+0.95%)
May 07, 2024 53.45 53.78 53.30 53.70 885,237 +0.08(+0.15%)
May 06, 2024 53.62 53.94 53.06 53.62 1,159,682 +1.08(+2.05%)
May 03, 2024 53.40 53.56 51.88 52.55 1,792,975 -0.34(-0.64%)
May 02, 2024 52.32 53.16 52.06 52.89 1,132,247 +0.06(+0.11%)
May 01, 2024 52.39 53.76 52.13 52.83 1,679,156 +0.83(+1.59%)
Apr 30, 2024 51.86 52.58 51.66 52.00 2,036,468 -1.42(-2.65%)
Apr 29, 2024 53.98 54.16 52.46 53.42 2,085,378 -0.44(-0.81%)
Apr 26, 2024 54.10 54.30 53.09 53.85 1,504,838 +0.27(+0.50%)
Apr 25, 2024 52.08 53.85 51.28 53.59 2,567,188 +1.17(+2.23%)
Apr 24, 2024 52.11 52.59 51.59 52.42 1,632,139 +0.08(+0.15%)
Apr 23, 2024 50.97 52.36 50.81 52.34 1,607,222 +0.96(+1.86%)
Apr 22, 2024 51.07 52.00 50.77 51.38 2,349,776 -1.13(-2.15%)
Apr 19, 2024 52.48 53.00 52.24 52.51 1,939,185 -0.04(-0.08%)
Apr 18, 2024 52.91 53.15 52.01 52.55 1,999,154 +0.02(+0.04%)
Apr 17, 2024 51.33 53.14 51.29 52.53 2,807,143 +1.41(+2.75%)
Apr 16, 2024 49.96 51.43 49.58 51.12 2,138,174 +0.04(+0.08%)
Apr 15, 2024 52.11 52.38 50.38 51.08 2,153,870 -0.58(-1.12%)
Apr 12, 2024 53.13 54.15 51.26 51.66 3,843,702 -0.82(-1.56%)
Apr 11, 2024 51.69 52.88 51.06 52.48 2,956,603 +1.31(+2.55%)
Apr 10, 2024 49.67 51.29 49.29 51.17 2,768,863 +0.31(+0.61%)
Apr 09, 2024 50.86 51.32 50.35 50.86 2,807,095 +0.94(+1.88%)
Apr 08, 2024 50.81 50.96 49.28 49.92 2,386,831 -0.51(-1.01%)
Apr 05, 2024 50.06 50.95 49.43 50.43 1,951,915 +0.54(+1.08%)
Apr 04, 2024 50.61 50.80 49.61 49.90 2,732,600 -1.06(-2.07%)
Apr 03, 2024 49.03 51.21 48.98 50.95 3,015,580 +1.90(+3.88%)
Apr 02, 2024 47.90 49.12 47.87 49.05 5,752,842 +1.54(+3.24%)
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.