Wheaton Precious Metals (NY: WPM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.26	47.81	46.36	46.59	1,866,055	-0.53(-1.12%)
Jan 30, 2024	47.59	47.81	46.84	47.12	1,208,337	-0.33(-0.69%)
Jan 29, 2024	46.83	47.54	46.07	47.45	1,850,594	+0.95(+2.05%)
Jan 26, 2024	46.60	46.95	46.18	46.49	1,240,838	-0.01(-0.02%)
Jan 25, 2024	46.31	46.52	45.89	46.50	1,314,538	+0.79(+1.72%)
Jan 24, 2024	47.73	48.00	45.70	45.72	1,495,294	-1.28(-2.73%)
Jan 23, 2024	46.21	47.08	45.98	47.00	1,073,359	+1.16(+2.54%)
Jan 22, 2024	45.51	46.07	45.27	45.84	2,062,485	-0.08(-0.17%)
Jan 19, 2024	46.22	46.27	45.37	45.92	1,601,298	-0.17(-0.37%)
Jan 18, 2024	45.77	46.23	45.44	46.09	1,420,890	+0.32(+0.70%)
Jan 17, 2024	46.62	46.74	45.70	45.77	1,928,824	-1.76(-3.70%)
Jan 16, 2024	47.47	47.70	46.87	47.53	1,303,867	-0.70(-1.44%)
Jan 12, 2024	48.71	49.36	47.85	48.22	1,737,813	+0.76(+1.59%)
Jan 11, 2024	48.01	48.15	46.97	47.47	1,810,128	-0.52(-1.08%)
Jan 10, 2024	47.35	48.16	47.21	47.98	1,704,780	+0.59(+1.24%)
Jan 09, 2024	47.48	47.55	46.45	47.40	1,478,870	-0.20(-0.42%)
Jan 08, 2024	46.78	47.75	46.59	47.60	1,028,204	+0.26(+0.55%)
Jan 05, 2024	47.52	48.39	47.20	47.34	1,846,868	-0.33(-0.69%)
Jan 04, 2024	47.25	47.88	46.77	47.67	2,018,697	+0.36(+0.76%)
Jan 03, 2024	47.45	47.75	46.99	47.31	1,703,899	-0.84(-1.73%)
Jan 02, 2024	48.98	49.25	47.95	48.14	1,375,844	-0.90(-1.84%)
Dec 29, 2023	48.91	49.15	48.42	49.05	1,564,554	-0.26(-0.52%)
Dec 28, 2023	49.76	50.21	49.28	49.31	1,418,765	-0.84(-1.68%)
Dec 27, 2023	49.70	50.45	49.61	50.15	1,017,541	+0.46(+0.92%)
Dec 26, 2023	49.64	49.89	49.31	49.69	644,975	+0.13(+0.26%)
Dec 22, 2023	50.20	50.65	49.50	49.56	1,673,351	+0.31(+0.63%)
Dec 21, 2023	49.17	49.39	48.81	49.26	2,099,005	+0.77(+1.58%)
Dec 20, 2023	49.78	49.85	48.49	48.49	1,609,819	-1.18(-2.38%)
Dec 19, 2023	48.71	50.31	48.26	49.67	2,448,130	+1.12(+2.31%)
Dec 18, 2023	48.63	48.99	48.06	48.55	1,477,804	+0.05(+0.10%)
Dec 15, 2023	48.55	49.05	48.13	48.50	3,693,093	-0.30(-0.61%)
Dec 14, 2023	48.84	49.60	48.53	48.80	3,481,713	+0.66(+1.36%)
Dec 13, 2023	46.01	48.16	45.66	48.14	3,493,265	+2.05(+4.44%)
Dec 12, 2023	47.59	47.65	45.90	46.09	2,148,437	-1.36(-2.87%)
Dec 11, 2023	46.46	47.54	46.06	47.46	1,682,289	+0.43(+0.91%)
Dec 08, 2023	46.67	47.45	46.50	47.03	2,009,827	-0.51(-1.07%)
Dec 07, 2023	47.89	47.96	47.25	47.54	1,331,596	-0.15(-0.31%)
Dec 06, 2023	48.14	48.38	47.48	47.69	1,139,659	-0.16(-0.33%)
Dec 05, 2023	48.25	48.54	47.57	47.84	1,846,684	-0.77(-1.57%)
Dec 04, 2023	47.98	48.66	47.61	48.61	2,198,766	-0.65(-1.31%)
Dec 01, 2023	48.71	49.27	48.17	49.26	3,070,963	+0.65(+1.33%)
Nov 30, 2023	48.87	49.01	48.40	48.61	2,408,544	-0.15(-0.31%)
Nov 29, 2023	48.68	49.15	48.48	48.76	1,989,913	-0.10(-0.20%)
Nov 28, 2023	47.70	48.94	47.26	48.86	2,272,908	+1.51(+3.19%)
Nov 27, 2023	47.52	47.63	46.81	47.35	1,407,818	+0.32(+0.68%)
Nov 24, 2023	46.91	47.45	46.77	47.03	635,173	+0.19(+0.40%)
Nov 22, 2023	46.78	46.96	46.40	46.84	1,278,017	+0.29(+0.62%)
Nov 21, 2023	46.09	47.47	46.02	46.55	1,942,412	+1.10(+2.42%)
Nov 20, 2023	44.94	45.48	44.55	45.45	1,162,110	+0.14(+0.31%)
Nov 17, 2023	45.83	45.92	44.91	45.31	1,176,565	-0.14(-0.31%)
Nov 16, 2023	44.73	45.84	44.44	45.45	1,937,079	+1.27(+2.87%)
Nov 15, 2023	43.97	44.52	43.63	44.19	1,275,586	-0.24(-0.54%)
Nov 14, 2023	43.98	44.66	43.55	44.42	1,555,310	+1.50(+3.49%)
Nov 13, 2023	42.36	43.09	42.13	42.93	1,460,257	+0.34(+0.79%)
Nov 10, 2023	42.53	43.04	41.87	42.59	1,947,389	+0.05(+0.12%)
Nov 09, 2023	42.09	43.65	41.83	42.54	1,681,493	+0.51(+1.20%)
Nov 08, 2023	42.73	43.22	41.85	42.04	1,448,448	-0.93(-2.17%)
Nov 07, 2023	43.39	43.67	42.31	42.97	2,022,336	-1.13(-2.56%)
Nov 06, 2023	44.18	44.83	44.01	44.10	1,704,933	-0.40(-0.89%)
Nov 03, 2023	43.56	44.91	43.22	44.49	2,085,017	+1.64(+3.81%)
Nov 02, 2023	43.07	43.19	42.40	42.86	1,697,293	+0.16(+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.