Wheaton Precious Metals (NY: WPM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.08	20.86	20.05	20.71	4,173,564	+0.92(+4.64%)
May 30, 2019	19.39	19.83	19.32	19.79	1,999,842	+0.41(+2.13%)
May 29, 2019	19.27	19.47	19.27	19.38	1,892,411	+0.22(+1.12%)
May 28, 2019	18.85	19.26	18.84	19.16	2,162,780	+0.14(+0.74%)
May 24, 2019	18.92	19.12	18.82	19.02	1,556,629	+0.19(+0.99%)
May 23, 2019	18.62	19.11	18.57	18.84	2,368,708	+0.37(+1.98%)
May 22, 2019	18.94	19.00	18.40	18.47	1,846,195	-0.45(-2.37%)
May 21, 2019	18.66	18.93	18.64	18.92	1,499,484	+0.20(+1.05%)
May 20, 2019	18.74	18.92	18.66	18.72	714,927	+0.00(+0.00%)
May 17, 2019	18.45	18.79	18.42	18.72	1,646,281	+0.17(+0.90%)
May 16, 2019	18.90	18.91	18.53	18.55	2,666,345	-0.35(-1.87%)
May 15, 2019	19.06	19.10	18.87	18.91	1,909,649	-0.07(-0.39%)
May 14, 2019	19.21	19.26	18.78	18.98	1,367,836	-0.22(-1.17%)
May 13, 2019	18.90	19.23	18.80	19.21	2,909,035	+0.43(+2.29%)
May 10, 2019	18.76	18.90	18.55	18.78	2,386,074	+0.07(+0.35%)
May 09, 2019	18.90	19.29	18.71	18.71	2,660,217	-0.22(-1.18%)
May 08, 2019	19.71	19.78	18.87	18.94	3,653,337	-0.67(-3.43%)
May 07, 2019	19.47	19.76	19.18	19.61	3,180,407	+0.21(+1.11%)
May 06, 2019	19.38	19.51	19.32	19.39	1,953,252	-0.07(-0.34%)
May 03, 2019	19.51	19.64	19.37	19.46	3,057,472	+0.17(+0.87%)
May 02, 2019	19.65	19.70	19.28	19.29	2,896,700	-0.48(-2.41%)
May 01, 2019	20.15	20.34	19.58	19.77	3,651,809	-0.46(-2.26%)
Apr 30, 2019	20.14	20.40	20.09	20.22	4,635,198	+0.12(+0.60%)
Apr 29, 2019	20.58	20.62	19.98	20.10	2,566,548	-0.52(-2.53%)
Apr 26, 2019	20.00	20.81	20.00	20.62	2,287,127	+0.67(+3.37%)
Apr 25, 2019	20.10	20.21	19.84	19.95	1,317,217	-0.15(-0.74%)
Apr 24, 2019	20.07	20.25	19.89	20.10	3,192,195	-0.07(-0.32%)
Apr 23, 2019	20.03	20.18	19.90	20.17	2,033,168	-0.16(-0.78%)
Apr 22, 2019	20.46	20.58	20.26	20.33	1,572,169	-0.16(-0.77%)
Apr 18, 2019	20.55	20.79	20.13	20.48	3,403,837	-0.17(-0.81%)
Apr 17, 2019	21.44	21.50	20.47	20.65	3,968,072	-0.78(-3.66%)
Apr 16, 2019	21.58	21.88	21.41	21.44	1,968,982	-0.35(-1.63%)
Apr 15, 2019	21.48	21.79	21.36	21.79	2,001,240	+0.22(+1.04%)
Apr 12, 2019	21.61	21.66	21.45	21.57	2,171,243	-0.06(-0.26%)
Apr 11, 2019	21.67	21.80	21.40	21.62	1,925,613	-0.35(-1.57%)
Apr 10, 2019	21.95	22.15	21.88	21.97	1,841,121	+0.02(+0.08%)
Apr 09, 2019	22.19	22.24	21.88	21.95	2,469,690	-0.30(-1.34%)
Apr 08, 2019	22.15	22.35	22.01	22.25	2,873,899	+0.38(+1.75%)
Apr 05, 2019	22.09	22.09	21.77	21.87	1,915,677	-0.23(-1.06%)
Apr 04, 2019	21.70	22.10	21.53	22.10	3,594,782	+0.29(+1.33%)
Apr 03, 2019	22.00	22.12	21.75	21.81	8,572,286	-0.13(-0.59%)
Apr 02, 2019	22.01	22.13	21.82	21.94	2,536,436	-0.14(-0.63%)
Apr 01, 2019	22.26	22.42	21.93	22.08	3,296,986	-0.06(-0.25%)
Mar 29, 2019	22.61	22.61	21.87	22.13	4,512,445	-0.51(-2.26%)
Mar 28, 2019	23.10	23.13	22.48	22.65	4,800,181	-0.69(-2.95%)
Mar 27, 2019	23.30	23.45	23.12	23.33	2,893,551	+0.02(+0.08%)
Mar 26, 2019	22.92	23.39	22.81	23.31	2,734,106	+0.24(+1.05%)
Mar 25, 2019	22.81	23.23	22.81	23.07	5,246,603	+0.31(+1.35%)
Mar 22, 2019	22.36	22.84	22.30	22.77	3,928,319	+0.30(+1.32%)
Mar 21, 2019	21.53	22.58	21.37	22.47	5,276,133	+1.13(+5.31%)
Mar 20, 2019	21.10	21.53	20.75	21.34	3,602,269	+0.21(+1.01%)
Mar 19, 2019	21.08	21.32	20.97	21.12	2,700,031	+0.26(+1.25%)
Mar 18, 2019	21.00	21.14	20.83	20.86	1,477,173	-0.12(-0.58%)
Mar 15, 2019	20.58	21.04	20.54	20.98	5,784,113	+0.59(+2.92%)
Mar 14, 2019	20.49	20.56	20.34	20.39	3,308,590	-0.49(-2.36%)
Mar 13, 2019	20.74	21.08	20.69	20.88	1,886,614	+0.30(+1.44%)
Mar 12, 2019	20.53	20.69	20.38	20.58	2,667,149	+0.14(+0.68%)
Mar 11, 2019	20.54	20.58	20.20	20.44	1,749,248	-0.09(-0.45%)
Mar 08, 2019	20.31	20.56	20.17	20.54	2,117,509	+0.43(+2.13%)
Mar 07, 2019	19.91	20.25	19.80	20.11	1,396,867	+0.17(+0.84%)
Mar 06, 2019	20.17	20.32	19.91	19.94	1,601,455	-0.29(-1.42%)
Mar 05, 2019	19.99	20.24	19.88	20.23	1,520,946	+0.26(+1.30%)
Mar 04, 2019	19.73	20.03	19.64	19.97	2,437,932	+0.10(+0.51%)

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.