Wheaton Precious Metals (NY: WPM )

66.01 -1.54 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.64 66.90 64.95 66.01 4,929,359 -1.54(-2.28%)
Oct 30, 2024 67.70 67.90 66.06 67.55 2,070,003 -0.30(-0.44%)
Oct 29, 2024 66.97 67.87 66.64 67.85 1,540,394 +1.40(+2.11%)
Oct 28, 2024 65.81 66.60 65.64 66.45 1,369,654 +0.32(+0.48%)
Oct 25, 2024 66.57 67.09 66.10 66.13 1,261,257 -0.99(-1.47%)
Oct 24, 2024 67.69 67.80 65.46 67.12 1,658,066 -0.31(-0.46%)
Oct 23, 2024 67.36 68.00 66.80 67.43 1,324,461 -1.10(-1.61%)
Oct 22, 2024 67.70 68.64 67.31 68.53 1,632,812 +1.64(+2.45%)
Oct 21, 2024 67.55 68.29 66.75 66.89 2,011,682 +0.40(+0.60%)
Oct 18, 2024 64.31 66.75 63.97 66.49 2,068,677 +2.91(+4.58%)
Oct 17, 2024 63.27 63.93 62.83 63.58 1,471,564 +0.84(+1.34%)
Oct 16, 2024 62.37 62.94 61.56 62.74 1,987,665 +0.98(+1.59%)
Oct 15, 2024 60.63 61.79 60.51 61.76 1,280,869 +0.85(+1.40%)
Oct 14, 2024 60.43 60.92 60.07 60.91 942,446 +0.20(+0.33%)
Oct 11, 2024 61.41 61.97 60.52 60.71 1,858,988 -0.25(-0.41%)
Oct 10, 2024 60.31 60.99 59.60 60.96 2,015,197 +1.47(+2.47%)
Oct 09, 2024 59.41 59.71 58.73 59.49 1,554,716 -0.20(-0.34%)
Oct 08, 2024 59.00 59.73 58.73 59.69 1,075,829 +0.06(+0.10%)
Oct 07, 2024 60.14 60.14 59.07 59.63 930,413 -0.68(-1.13%)
Oct 04, 2024 60.37 61.05 59.93 60.31 1,320,342 -0.38(-0.63%)
Oct 03, 2024 61.14 61.19 59.86 60.69 1,308,162 -0.95(-1.54%)
Oct 02, 2024 61.31 61.96 60.64 61.64 1,600,723 +0.45(+0.74%)
Oct 01, 2024 61.78 61.81 60.42 61.19 1,507,031 +0.11(+0.18%)
Sep 30, 2024 62.00 62.26 60.41 61.08 1,703,781 -1.37(-2.19%)
Sep 27, 2024 64.06 64.22 62.33 62.45 1,666,899 -1.77(-2.76%)
Sep 26, 2024 64.21 64.82 63.55 64.22 1,566,898 +0.06(+0.09%)
Sep 25, 2024 63.25 64.48 62.95 64.16 2,557,123 +0.69(+1.09%)
Sep 24, 2024 62.56 63.89 62.34 63.47 1,751,570 +1.24(+1.99%)
Sep 23, 2024 62.61 63.34 62.23 62.23 1,278,354 -0.37(-0.59%)
Sep 20, 2024 62.85 63.18 62.22 62.60 2,530,176 +0.39(+0.63%)
Sep 19, 2024 62.85 63.19 61.43 62.21 999,114 +0.91(+1.48%)
Sep 18, 2024 61.99 64.27 61.25 61.30 1,824,645 -0.40(-0.65%)
Sep 17, 2024 61.87 62.52 61.35 61.70 1,129,261 -0.54(-0.87%)
Sep 16, 2024 62.75 62.79 61.40 62.24 1,341,540 -0.32(-0.51%)
Sep 13, 2024 62.21 63.13 61.91 62.56 2,138,605 +1.19(+1.94%)
Sep 12, 2024 60.38 61.72 60.17 61.37 1,535,211 +2.10(+3.54%)
Sep 11, 2024 59.47 59.47 58.16 59.27 938,305 -0.14(-0.24%)
Sep 10, 2024 58.64 59.44 57.96 59.41 1,155,818 +0.85(+1.45%)
Sep 09, 2024 58.00 58.77 58.00 58.56 755,777 +0.58(+1.00%)
Sep 06, 2024 59.75 59.76 57.64 57.98 1,420,901 -1.90(-3.17%)
Sep 05, 2024 60.73 60.76 59.78 59.88 726,993 +0.20(+0.34%)
Sep 04, 2024 59.48 60.32 59.06 59.68 1,130,799 -0.04(-0.07%)
Sep 03, 2024 61.24 61.24 58.99 59.72 1,482,743 -2.09(-3.38%)
Aug 30, 2024 61.56 61.92 61.24 61.81 754,170 +0.15(+0.24%)
Aug 29, 2024 61.47 62.10 61.38 61.66 912,221 +0.27(+0.44%)
Aug 28, 2024 61.48 61.89 61.05 61.39 1,089,960 -1.04(-1.67%)
Aug 27, 2024 61.75 62.50 61.42 62.43 959,682 +0.13(+0.21%)
Aug 26, 2024 62.53 62.56 61.85 62.30 887,039 +0.19(+0.31%)
Aug 23, 2024 61.50 62.61 61.25 62.11 1,569,572 +1.12(+1.84%)
Aug 22, 2024 60.98 61.67 60.80 60.99 1,206,295 -0.90(-1.45%)
Aug 21, 2024 61.30 62.05 61.05 61.89 2,348,778 +0.38(+0.61%)
Aug 20, 2024 61.05 62.08 61.05 61.52 2,082,088 +1.17(+1.93%)
Aug 19, 2024 58.95 60.58 58.51 60.35 1,974,918 +1.45(+2.46%)
Aug 16, 2024 57.98 59.02 57.89 58.90 1,586,719 +1.28(+2.22%)
Aug 15, 2024 57.71 57.83 56.19 57.62 1,191,526 +0.14(+0.24%)
Aug 14, 2024 57.86 58.00 56.90 57.49 1,269,924 -0.56(-0.96%)
Aug 13, 2024 56.92 58.20 56.87 58.04 4,790,165 +1.02(+1.78%)
Aug 12, 2024 55.88 57.47 55.88 57.03 1,323,036 +1.36(+2.44%)
Aug 09, 2024 54.86 55.85 53.98 55.67 963,144 +1.44(+2.65%)
Aug 08, 2024 53.66 54.97 53.47 54.23 1,862,335 +0.97(+1.82%)
Aug 07, 2024 55.64 55.74 52.92 53.27 2,315,404 -1.61(-2.93%)
Aug 06, 2024 55.49 55.76 53.99 54.87 2,707,016 -1.10(-1.96%)
Aug 05, 2024 54.12 56.64 53.26 55.97 1,651,720 -1.56(-2.71%)
Aug 02, 2024 58.76 60.05 57.11 57.53 1,925,030 -0.80(-1.37%)
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.