Wheaton Precious Metals (TSX: WPM )

53.01 CAD +0.54 (+1.03%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 52.16 52.91 51.80 52.47 965,435 -0.05(-0.10%)
Sep 17, 2021 52.11 52.86 51.73 52.52 2,621,979 -0.25(-0.47%)
Sep 16, 2021 54.59 54.66 52.46 52.77 1,202,229 -3.13(-5.60%)
Sep 15, 2021 56.26 56.48 55.69 55.90 688,865 -0.70(-1.24%)
Sep 14, 2021 56.18 57.36 55.92 56.60 763,573 +0.40(+0.71%)
Sep 13, 2021 56.56 57.00 56.07 56.20 813,938 -0.55(-0.97%)
Sep 10, 2021 56.81 57.14 56.53 56.75 564,835 -0.26(-0.46%)
Sep 09, 2021 57.76 57.83 56.50 57.01 627,435 -0.53(-0.92%)
Sep 08, 2021 57.36 58.36 57.06 57.54 592,414 +0.28(+0.49%)
Sep 07, 2021 57.99 58.34 56.95 57.26 952,936 -1.10(-1.88%)
Sep 03, 2021 58.36 58.36 58.36 0 +1.92(+3.40%)
Sep 02, 2021 56.38 56.66 55.71 56.44 648,421 -0.11(-0.19%)
Sep 01, 2021 57.14 57.14 56.31 56.55 589,662 -0.30(-0.53%)
Aug 31, 2021 56.00 57.07 55.87 56.85 1,087,077 +0.98(+1.75%)
Aug 30, 2021 56.84 56.93 55.61 55.87 797,360 -0.80(-1.41%)
Aug 27, 2021 54.79 56.83 54.71 56.67 743,159 +1.71(+3.11%)
Aug 26, 2021 54.41 55.43 54.27 54.96 621,028 -0.03(-0.05%)
Aug 25, 2021 55.36 55.44 54.56 54.99 780,539 -0.69(-1.24%)
Aug 24, 2021 56.32 56.32 55.43 55.68 458,227 -0.29(-0.52%)
Aug 23, 2021 55.11 56.19 54.77 55.97 777,376 +1.25(+2.28%)
Aug 20, 2021 54.52 55.17 54.28 54.72 633,218 +0.24(+0.44%)
Aug 19, 2021 54.28 55.16 53.88 54.48 763,204 +0.10(+0.18%)
Aug 18, 2021 55.52 55.81 53.42 54.38 1,308,817 -1.32(-2.37%)
Aug 17, 2021 55.76 56.19 55.28 55.70 625,331 +0.01(+0.02%)
Aug 16, 2021 55.36 56.16 54.93 55.69 738,957 +0.06(+0.11%)
Aug 13, 2021 54.27 56.04 54.27 55.63 790,806 +1.79(+3.32%)
Aug 12, 2021 53.90 54.16 52.92 53.84 602,039 -0.40(-0.74%)
Aug 11, 2021 53.68 54.82 53.68 54.24 626,385 +0.91(+1.71%)
Aug 10, 2021 53.56 53.93 52.88 53.33 815,624 -0.31(-0.58%)
Aug 09, 2021 54.27 55.06 53.54 53.64 764,076 -2.03(-3.65%)
Aug 06, 2021 55.51 56.03 54.74 55.67 591,878 -1.09(-1.92%)
Aug 05, 2021 57.70 57.80 56.47 56.76 1,061,071 -1.05(-1.82%)
Aug 04, 2021 58.70 59.44 57.56 57.81 587,075 -0.26(-0.45%)
Aug 03, 2021 57.68 58.21 57.49 58.07 903,227 +0.44(+0.76%)
Jul 30, 2021 57.63 57.63 57.63 0 +0.20(+0.35%)
Jul 29, 2021 57.34 57.99 57.18 57.43 737,712 +0.90(+1.59%)
Jul 28, 2021 55.69 56.55 55.63 56.53 415,232 +0.65(+1.16%)
Jul 27, 2021 55.62 55.98 54.87 55.88 424,821 +0.57(+1.03%)
Jul 26, 2021 54.92 55.77 54.70 55.31 701,849 +0.37(+0.67%)
Jul 23, 2021 55.14 55.49 54.60 54.94 401,578 -0.28(-0.51%)
Jul 22, 2021 55.22 55.85 54.33 55.22 556,605 -0.23(-0.41%)
Jul 21, 2021 54.77 55.64 54.68 55.45 564,325 +0.16(+0.29%)
Jul 20, 2021 55.15 56.01 54.84 55.29 822,496 +0.37(+0.67%)
Jul 19, 2021 55.28 55.81 54.21 54.92 846,413 -0.82(-1.47%)
Jul 16, 2021 57.01 57.19 55.58 55.74 767,111 -1.64(-2.86%)
Jul 15, 2021 56.49 57.47 56.01 57.38 715,058 +0.94(+1.67%)
Jul 14, 2021 56.90 57.23 55.82 56.44 618,143 +0.43(+0.77%)
Jul 13, 2021 54.94 57.01 54.94 56.01 712,693 +1.35(+2.47%)
Jul 12, 2021 55.26 55.77 54.53 54.66 697,116 -0.66(-1.19%)
Jul 09, 2021 54.72 55.59 54.40 55.32 513,350 +0.66(+1.21%)
Jul 08, 2021 56.27 56.48 54.25 54.66 783,946 -1.29(-2.31%)
Jul 07, 2021 55.90 56.07 55.53 55.95 484,182 +0.25(+0.45%)
Jul 06, 2021 56.10 56.50 55.32 55.70 582,220 +0.26(+0.47%)
Jul 05, 2021 55.09 55.55 55.08 55.44 146,366 +0.25(+0.45%)
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.