Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheaton Precious Metals (NY: WPM )

55.11 -1.06 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.17 20.17 20.17 0 +0.00(+0.00%)
Dec 28, 2017 20.24 20.31 19.90 20.17 1,716,045 -0.01(-0.05%)
Dec 27, 2017 20.25 20.29 20.10 20.18 1,567,746 -0.04(-0.18%)
Dec 26, 2017 20.12 20.33 20.04 20.22 1,377,746 +0.14(+0.68%)
Dec 22, 2017 20.03 20.14 19.95 20.08 1,258,401 +0.02(+0.09%)
Dec 21, 2017 20.15 20.22 19.94 20.06 1,441,385 -0.07(-0.36%)
Dec 20, 2017 20.00 20.25 19.89 20.14 1,894,838 +0.26(+1.28%)
Dec 19, 2017 19.76 20.01 19.63 19.88 1,634,988 +0.05(+0.23%)
Dec 18, 2017 19.78 19.95 19.72 19.84 1,753,061 +0.19(+0.97%)
Dec 15, 2017 19.69 19.90 19.59 19.64 5,023,876 +0.05(+0.28%)
Dec 14, 2017 19.64 19.73 19.32 19.59 2,151,981 -0.11(-0.56%)
Dec 13, 2017 19.02 19.78 18.98 19.70 3,226,192 +0.67(+3.50%)
Dec 12, 2017 19.41 19.41 18.87 19.03 1,960,370 -0.34(-1.74%)
Dec 11, 2017 19.05 19.74 19.05 19.37 2,784,410 +0.24(+1.24%)
Dec 08, 2017 19.12 19.35 18.92 19.13 1,805,278 +0.08(+0.43%)
Dec 07, 2017 18.83 19.39 18.78 19.05 3,911,468 +0.02(+0.10%)
Dec 06, 2017 19.00 19.20 18.86 19.03 2,968,636 -0.06(-0.33%)
Dec 05, 2017 18.94 19.19 18.82 19.10 2,487,307 -0.01(-0.05%)
Dec 04, 2017 18.93 19.17 18.76 19.11 2,604,589 -0.02(-0.10%)
Dec 01, 2017 18.92 19.14 18.80 19.12 2,861,803 +0.09(+0.48%)
Nov 30, 2017 18.64 19.14 18.64 19.03 2,923,660 +0.21(+1.11%)
Nov 29, 2017 19.02 19.06 18.66 18.82 2,355,674 -0.36(-1.85%)
Nov 28, 2017 19.33 19.43 19.14 19.18 2,094,894 -0.13(-0.66%)
Nov 27, 2017 19.54 19.61 19.14 19.31 2,004,734 -0.05(-0.28%)
Nov 24, 2017 19.51 19.67 19.33 19.36 1,343,648 -0.01(-0.05%)
Nov 22, 2017 19.15 19.41 19.10 19.37 2,522,155 +0.36(+1.91%)
Nov 21, 2017 18.64 19.12 18.58 19.01 2,554,906 +0.43(+2.30%)
Nov 20, 2017 18.92 18.97 18.54 18.58 2,074,505 -0.41(-2.15%)
Nov 17, 2017 18.75 19.21 18.69 18.99 4,492,654 +0.33(+1.75%)
Nov 16, 2017 18.69 18.72 18.57 18.66 1,798,534 -0.03(-0.15%)
Nov 15, 2017 18.74 18.74 18.49 18.69 2,506,285 +0.07(+0.39%)
Nov 14, 2017 18.23 18.74 18.17 18.62 3,564,189 +0.27(+1.48%)
Nov 13, 2017 18.35 18.54 18.26 18.35 3,076,197 +0.06(+0.35%)
Nov 10, 2017 18.84 19.17 18.04 18.28 4,398,989 -0.70(-3.68%)
Nov 09, 2017 19.15 19.20 18.86 18.98 2,708,136 -0.23(-1.18%)
Nov 08, 2017 19.37 19.49 19.13 19.21 2,025,452 +0.00(+0.00%)
Nov 07, 2017 18.96 19.26 18.85 19.21 2,420,701 +0.14(+0.71%)
Nov 06, 2017 18.72 19.15 18.60 19.07 2,525,566 +0.49(+2.64%)
Nov 03, 2017 18.81 18.84 18.28 18.58 2,245,795 -0.19(-1.02%)
Nov 02, 2017 18.94 19.04 18.73 18.77 2,091,282 -0.05(-0.24%)
Nov 01, 2017 19.01 19.15 18.78 18.82 2,689,308 -0.01(-0.05%)
Oct 31, 2017 19.07 19.19 18.75 18.83 1,910,266 -0.43(-2.22%)
Oct 30, 2017 18.68 19.35 18.68 19.25 3,458,881 +0.47(+2.51%)
Oct 27, 2017 18.38 18.84 18.30 18.78 2,825,520 +0.30(+1.62%)
Oct 26, 2017 18.64 18.81 18.45 18.48 2,941,083 -0.22(-1.16%)
Oct 25, 2017 18.71 18.84 18.45 18.70 3,004,452 +0.00(+0.00%)
Oct 24, 2017 18.97 19.02 18.67 18.70 4,494,776 -0.35(-1.86%)
Oct 23, 2017 18.75 19.14 18.63 19.05 3,584,795 +0.07(+0.38%)
Oct 20, 2017 18.63 18.99 18.59 18.98 2,782,910 +0.24(+1.26%)
Oct 19, 2017 18.30 18.77 18.28 18.74 3,139,827 +0.59(+3.25%)
Oct 18, 2017 17.99 18.22 17.98 18.15 1,827,959 +0.10(+0.55%)
Oct 17, 2017 18.02 18.11 17.93 18.05 1,556,643 -0.10(-0.55%)
Oct 16, 2017 18.47 18.50 18.07 18.15 1,827,073 -0.29(-1.57%)
Oct 13, 2017 18.47 18.56 18.29 18.45 2,050,618 +0.07(+0.40%)
Oct 12, 2017 18.26 18.47 18.09 18.37 1,812,745 +0.11(+0.60%)
Oct 11, 2017 18.29 18.40 17.92 18.26 2,218,550 +0.05(+0.25%)
Oct 10, 2017 18.25 18.41 18.15 18.22 3,413,382 +0.04(+0.20%)
Oct 09, 2017 18.15 18.19 17.97 18.18 1,287,101 +0.11(+0.60%)
Oct 06, 2017 17.87 18.07 17.55 18.07 2,416,698 +0.14(+0.76%)
Oct 05, 2017 17.79 18.03 17.76 17.94 2,982,729 +0.07(+0.41%)
Oct 04, 2017 17.64 17.89 17.64 17.86 2,477,919 +0.22(+1.23%)
Oct 03, 2017 17.60 17.69 17.52 17.65 2,495,764 +0.08(+0.47%)
Oct 02, 2017 17.29 17.60 17.28 17.56 2,505,357 +0.24(+1.36%)
Sep 29, 2017 17.50 17.61 17.32 17.33 2,341,687 -0.14(-0.78%)
Sep 28, 2017 17.35 17.54 17.33 17.46 1,827,680 +0.10(+0.57%)
Sep 27, 2017 17.42 17.36 3,021,684 +0.02(+0.10%)
Sep 26, 2017 17.36 17.48 17.33 17.35 2,244,666 -0.14(-0.78%)
Sep 25, 2017 17.38 17.64 17.32 17.48 2,373,423 +0.03(+0.16%)
Sep 22, 2017 17.40 17.46 17.33 17.46 1,719,194 +0.15(+0.84%)
Sep 21, 2017 17.08 17.48 17.04 17.31 2,209,001 +0.00(+0.00%)
Sep 20, 2017 17.68 17.88 17.14 17.31 3,196,572 -0.32(-1.80%)
Sep 19, 2017 17.61 17.79 17.52 17.63 2,255,034 +0.13(+0.73%)
Sep 18, 2017 17.54 17.60 17.21 17.50 3,780,633 -0.28(-1.58%)
Sep 15, 2017 18.07 18.07 17.65 17.78 3,934,961 -0.23(-1.26%)
Sep 14, 2017 18.06 18.10 17.85 18.01 2,345,570 -0.12(-0.65%)
Sep 13, 2017 18.72 18.74 18.09 18.13 2,991,790 -0.64(-3.43%)
Sep 12, 2017 18.54 18.84 18.52 18.77 2,333,672 +0.15(+0.78%)
Sep 11, 2017 18.57 18.84 18.53 18.63 2,856,530 -0.22(-1.16%)
Sep 08, 2017 19.04 19.04 18.61 18.84 2,535,158 -0.23(-1.19%)
Sep 07, 2017 18.89 19.09 18.81 19.07 1,928,025 +0.34(+1.84%)
Sep 06, 2017 18.91 19.24 18.69 18.73 2,422,278 -0.28(-1.48%)
Sep 05, 2017 19.19 19.24 18.69 19.01 3,972,797 -0.02(-0.10%)
Sep 01, 2017 19.01 19.08 18.74 19.03 2,802,351 +0.16(+0.87%)
Aug 31, 2017 18.66 18.89 18.60 18.86 2,846,036 +0.22(+1.17%)
Aug 30, 2017 18.59 18.77 18.59 18.64 3,469,102 -0.11(-0.58%)
Aug 29, 2017 18.57 19.04 18.54 18.75 4,883,981 +0.35(+1.92%)
Aug 28, 2017 17.83 18.40 17.70 18.40 4,401,814 +0.64(+3.58%)
Aug 25, 2017 17.54 17.88 17.49 17.76 2,385,521 +0.30(+1.72%)
Aug 24, 2017 17.21 17.48 17.20 17.46 1,736,753 +0.16(+0.94%)
Aug 23, 2017 17.11 17.30 17.11 17.30 1,669,876 +0.23(+1.33%)
Aug 22, 2017 17.31 17.37 17.01 17.07 1,859,548 -0.28(-1.61%)
Aug 21, 2017 17.16 17.35 17.08 17.35 2,109,564 +0.29(+1.69%)
Aug 18, 2017 17.25 17.35 17.07 17.07 4,121,799 -0.01(-0.05%)
Aug 17, 2017 17.14 17.18 16.95 17.07 2,428,253 -0.04(-0.21%)
Aug 16, 2017 16.85 17.24 16.63 17.11 3,159,528 +0.55(+3.33%)
Aug 15, 2017 16.84 16.98 16.54 16.56 3,768,509 -0.55(-3.22%)
Aug 14, 2017 17.05 17.21 16.94 17.11 2,903,345 -0.08(-0.47%)
Aug 11, 2017 17.91 18.20 16.90 17.19 8,575,623 -0.81(-4.51%)
Aug 10, 2017 18.15 18.28 17.80 18.00 4,842,993 +0.06(+0.35%)
Aug 09, 2017 17.92 18.05 17.72 17.94 2,365,824 +0.24(+1.38%)
Aug 08, 2017 17.70 17.74 17.47 17.70 3,925,874 +0.08(+0.46%)
Aug 07, 2017 17.66 17.69 17.56 17.62 2,225,006 -0.05(-0.26%)
Aug 04, 2017 17.82 17.87 17.54 17.66 3,571,157 -0.32(-1.81%)
Aug 03, 2017 18.02 18.18 17.90 17.99 1,998,105 -0.06(-0.35%)
Aug 02, 2017 18.09 18.27 18.02 18.05 1,965,795 -0.16(-0.89%)
Aug 01, 2017 18.25 18.40 17.99 18.21 1,766,903 -0.13(-0.69%)
Jul 31, 2017 18.47 18.61 18.30 18.34 2,323,978 -0.18(-0.98%)
Jul 28, 2017 18.35 18.61 18.16 18.52 2,608,572 +0.31(+1.69%)
Jul 27, 2017 18.46 18.49 18.07 18.21 3,488,424 -0.08(-0.44%)
Jul 26, 2017 17.64 18.38 17.44 18.29 3,365,273 +0.56(+3.16%)
Jul 25, 2017 17.71 18.00 17.59 17.73 3,180,434 +0.01(+0.05%)
Jul 24, 2017 18.08 18.15 17.66 17.72 1,994,273 -0.33(-1.85%)
Jul 21, 2017 18.22 18.30 17.88 18.06 1,866,919 +0.00(+0.00%)
Jul 20, 2017 17.60 18.19 17.56 18.06 2,498,590 +0.40(+2.25%)
Jul 19, 2017 17.63 17.79 17.58 17.66 3,122,791 +0.03(+0.15%)
Jul 18, 2017 17.86 17.87 17.53 17.63 1,824,206 -0.04(-0.20%)
Jul 17, 2017 17.74 17.88 17.64 17.67 2,143,116 +0.10(+0.57%)
Jul 14, 2017 17.64 17.73 17.52 17.57 3,289,373 +0.24(+1.41%)
Jul 13, 2017 17.56 17.71 17.21 17.33 2,480,363 -0.25(-1.44%)
Jul 12, 2017 17.74 18.00 17.57 17.58 2,702,444 -0.05(-0.31%)
Jul 11, 2017 17.47 17.67 17.22 17.63 2,323,147 +0.10(+0.57%)
Jul 10, 2017 17.01 17.59 16.95 17.53 3,367,423 +0.41(+2.37%)
Jul 07, 2017 17.34 17.41 17.03 17.13 4,650,819 -0.27(-1.56%)
Jul 06, 2017 17.53 17.56 17.28 17.40 2,792,727 -0.15(-0.87%)
Jul 05, 2017 17.23 17.60 17.11 17.55 3,194,873 +0.08(+0.46%)
Jul 03, 2017 17.56 17.75 17.31 17.47 1,813,548 -0.49(-2.72%)
Jun 30, 2017 17.86 17.98 17.80 17.96 2,491,498 +0.08(+0.45%)
Jun 29, 2017 18.16 18.18 17.81 17.88 3,214,654 -0.52(-2.85%)
Jun 28, 2017 18.33 18.44 18.02 18.40 1,720,265 +0.20(+1.09%)
Jun 27, 2017 18.27 18.35 18.19 18.20 4,837,774 +0.02(+0.10%)
Jun 26, 2017 18.14 18.32 18.08 18.18 1,458,208 -0.07(-0.40%)
Jun 23, 2017 18.03 18.27 17.94 18.26 1,869,014 +0.26(+1.45%)
Jun 22, 2017 17.89 18.05 17.80 18.00 1,976,813 +0.30(+1.68%)
Jun 21, 2017 17.24 17.70 17.24 17.70 1,541,314 +0.47(+2.73%)
Jun 20, 2017 17.25 17.29 17.13 17.23 1,680,998 -0.12(-0.68%)
Jun 19, 2017 17.14 17.49 17.14 17.35 1,727,981 +0.08(+0.47%)
Jun 16, 2017 17.23 17.40 17.17 17.26 3,224,096 +0.06(+0.37%)
Jun 15, 2017 17.28 17.45 17.08 17.20 2,769,897 -0.25(-1.45%)
Jun 14, 2017 18.23 18.42 17.36 17.45 3,709,927 -0.57(-3.16%)
Jun 13, 2017 17.97 18.05 17.72 18.02 2,174,815 +0.05(+0.25%)
Jun 12, 2017 18.06 18.33 17.95 17.98 2,324,850 -0.16(-0.90%)
Jun 09, 2017 18.37 18.50 18.06 18.14 1,908,581 -0.47(-2.52%)
Jun 08, 2017 18.46 18.63 18.26 18.61 1,757,390 -0.08(-0.43%)
Jun 07, 2017 18.64 18.95 18.52 18.69 1,863,169 -0.14(-0.72%)
Jun 06, 2017 18.34 18.84 18.27 18.83 3,041,855 +0.74(+4.09%)
Jun 05, 2017 18.47 18.48 17.91 18.09 1,795,098 -0.32(-1.72%)
Jun 02, 2017 18.49 18.71 18.39 18.40 2,229,240 +0.07(+0.39%)
Jun 01, 2017 18.39 18.51 18.28 18.33 1,586,111 -0.19(-1.02%)
May 31, 2017 18.68 18.86 18.37 18.52 2,288,009 -0.28(-1.49%)
May 30, 2017 18.56 18.93 18.48 18.80 1,562,822 -0.06(-0.34%)
May 26, 2017 18.85 18.99 18.60 18.86 2,085,835 +0.25(+1.36%)
May 25, 2017 18.65 18.69 18.34 18.61 1,987,310 -0.14(-0.77%)
May 24, 2017 18.46 18.79 18.30 18.75 2,826,075 +0.25(+1.37%)
May 23, 2017 19.19 19.27 18.48 18.50 2,742,414 -0.72(-3.76%)
May 22, 2017 19.03 19.56 19.03 19.22 1,955,107 +0.25(+1.33%)
May 19, 2017 19.06 19.10 18.87 18.97 2,349,247 +0.08(+0.43%)
May 18, 2017 18.99 19.08 18.55 18.89 2,474,118 -0.36(-1.87%)
May 17, 2017 19.80 19.80 19.14 19.25 3,634,062 -0.07(-0.37%)
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.