Wheaton Precious Metals (NY: WPM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.16	15.22	14.95	15.18	2,531,621	-0.14(-0.90%)
Oct 30, 2018	15.05	15.36	14.96	15.32	1,837,357	+0.18(+1.22%)
Oct 29, 2018	15.10	15.60	15.04	15.13	2,552,823	-0.02(-0.12%)
Oct 26, 2018	15.02	15.42	14.89	15.15	4,262,976	+0.18(+1.23%)
Oct 25, 2018	15.62	15.74	14.91	14.97	4,513,652	-0.73(-4.65%)
Oct 24, 2018	16.01	16.14	15.67	15.70	2,920,938	-0.28(-1.74%)
Oct 23, 2018	16.21	16.32	15.83	15.97	2,630,244	+0.13(+0.82%)
Oct 22, 2018	15.99	16.00	15.67	15.84	2,604,968	-0.24(-1.49%)
Oct 19, 2018	16.20	16.31	16.00	16.08	1,667,866	-0.09(-0.57%)
Oct 18, 2018	16.08	16.47	16.04	16.18	2,506,012	-0.06(-0.34%)
Oct 17, 2018	16.31	16.44	16.04	16.23	2,585,451	-0.03(-0.17%)
Oct 16, 2018	16.44	16.45	16.07	16.26	2,689,300	-0.02(-0.11%)
Oct 15, 2018	16.29	16.63	16.22	16.28	3,650,104	+0.22(+1.38%)
Oct 12, 2018	16.44	16.57	15.82	16.06	4,335,285	-0.55(-3.28%)
Oct 11, 2018	16.10	16.75	15.91	16.60	4,999,647	+0.66(+4.11%)
Oct 10, 2018	16.14	16.17	15.69	15.95	3,170,638	-0.01(-0.06%)
Oct 09, 2018	15.84	16.06	15.63	15.95	3,039,773	-0.09(-0.58%)
Oct 08, 2018	15.56	16.07	15.52	16.05	2,315,322	+0.30(+1.88%)
Oct 05, 2018	15.80	15.91	15.62	15.75	2,806,298	-0.04(-0.23%)
Oct 04, 2018	15.79	15.89	15.56	15.79	2,709,204	+0.07(+0.47%)
Oct 03, 2018	15.96	16.10	15.62	15.71	2,817,275	-0.25(-1.56%)
Oct 02, 2018	16.00	16.21	15.91	15.96	3,020,664	+0.13(+0.82%)
Oct 01, 2018	16.13	16.14	15.66	15.83	2,670,512	-0.33(-2.06%)
Sep 28, 2018	16.06	16.37	15.97	16.17	3,811,803	+0.24(+1.51%)
Sep 27, 2018	16.17	16.31	15.90	15.93	5,048,225	+0.54(+3.48%)
Sep 26, 2018	15.47	15.70	15.32	15.39	5,857,017	-0.14(-0.89%)
Sep 25, 2018	15.69	15.82	15.50	15.53	2,865,482	+0.06(+0.36%)
Sep 24, 2018	15.73	15.85	15.42	15.47	2,866,458	-0.16(-1.00%)
Sep 21, 2018	15.51	15.89	15.41	15.63	3,189,600	-0.08(-0.53%)
Sep 20, 2018	15.70	15.79	15.50	15.71	4,713,813	+0.20(+1.31%)
Sep 19, 2018	15.44	15.60	15.10	15.51	3,113,842	+0.24(+1.57%)
Sep 18, 2018	15.22	15.63	15.12	15.27	4,886,283	+0.21(+1.41%)
Sep 17, 2018	14.98	15.15	14.73	15.06	3,182,475	+0.32(+2.19%)
Sep 14, 2018	14.62	14.85	14.57	14.73	2,656,593	+0.14(+0.95%)
Sep 13, 2018	14.90	14.94	14.56	14.60	3,112,713	-0.10(-0.69%)
Sep 12, 2018	14.19	14.85	14.05	14.70	3,771,122	+0.49(+3.45%)
Sep 11, 2018	14.15	14.30	14.02	14.21	2,497,340	-0.03(-0.19%)
Sep 10, 2018	14.72	14.81	14.22	14.24	4,767,148	-0.48(-3.26%)
Sep 07, 2018	14.60	14.84	14.42	14.72	4,771,628	-0.03(-0.19%)
Sep 06, 2018	14.97	15.11	14.62	14.74	2,665,842	-0.13(-0.87%)
Sep 05, 2018	15.22	15.24	14.78	14.87	3,338,173	-0.28(-1.83%)
Sep 04, 2018	15.63	15.65	15.11	15.15	3,479,863	-0.72(-4.54%)
Aug 31, 2018		15.87	15.87	15.87	0	-0.22(-1.38%)
Aug 30, 2018	16.26	16.29	15.99	16.09	2,324,314	-0.27(-1.64%)
Aug 29, 2018	16.36	16.55	16.31	16.36	1,393,001	+0.06(+0.34%)
Aug 28, 2018	16.86	16.90	16.18	16.31	2,079,277	-0.37(-2.22%)
Aug 27, 2018	16.76	16.81	16.67	16.67	1,778,331	+0.01(+0.06%)
Aug 24, 2018	16.44	16.84	16.29	16.67	3,450,926	+0.49(+3.01%)
Aug 23, 2018	16.56	16.59	16.15	16.18	3,238,563	-0.53(-3.19%)
Aug 22, 2018	16.90	16.94	16.67	16.71	1,848,398	-0.12(-0.71%)
Aug 21, 2018	16.86	16.93	16.52	16.83	2,168,113	+0.00(+0.00%)
Aug 20, 2018	17.09	17.18	16.67	16.83	2,864,569	-0.11(-0.65%)
Aug 17, 2018	16.35	17.14	16.33	16.94	4,395,193	+0.73(+4.48%)
Aug 16, 2018	16.92	17.11	16.19	16.22	4,199,829	-0.63(-3.71%)
Aug 15, 2018	17.95	18.01	16.79	16.84	4,380,909	-1.48(-8.08%)
Aug 14, 2018	18.52	18.58	18.30	18.32	1,957,821	-0.10(-0.55%)
Aug 13, 2018	18.95	19.07	18.32	18.42	3,727,173	-0.73(-3.79%)
Aug 10, 2018	19.17	19.35	19.12	19.15	1,633,320	-0.14(-0.72%)
Aug 09, 2018	19.26	19.43	19.24	19.29	1,626,176	+0.05(+0.24%)
Aug 08, 2018	19.06	19.29	19.02	19.24	1,210,864	+0.24(+1.26%)
Aug 07, 2018	19.45	19.46	18.95	19.00	1,844,355	-0.31(-1.62%)
Aug 06, 2018	19.30	19.50	19.18	19.31	1,101,621	-0.16(-0.80%)
Aug 03, 2018	19.34	19.62	19.26	19.47	1,690,325	+0.22(+1.15%)
Aug 02, 2018	19.06	19.40	19.02	19.25	1,716,399	+0.11(+0.58%)

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.