U.S. markets closed

Wheaton Precious Metals Corp. (WPM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.33-0.83 (-1.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202159.1859.1858.1358.3358.331,083,800
Jun 10, 202157.5659.1857.1859.1659.16847,300
Jun 09, 202157.0457.8657.0157.3657.36961,600
Jun 08, 202158.1358.4257.1257.1857.181,616,900
Jun 07, 202158.0758.5357.6958.2258.221,588,800
Jun 04, 202157.8758.7957.6758.4158.41521,500
Jun 03, 202157.6357.7356.8157.2157.21773,700
Jun 02, 202158.5359.1358.0158.5758.57770,600
Jun 01, 202158.4459.0157.8358.3158.31686,600
May 31, 202158.1158.1857.2457.2757.27350,200
May 28, 202157.8558.1757.4957.9557.95709,800
May 27, 202158.0658.5757.5957.7057.702,269,800
May 26, 202158.4259.0958.0358.2858.281,924,100
May 25, 202157.1558.0056.4957.7357.731,198,000
May 21, 202157.8157.8156.4856.9756.97752,800
May 20, 202156.9457.9556.3757.3957.39705,900
May 20, 20210.17 Dividend
May 19, 202156.9758.0856.4056.9756.801,471,600
May 18, 202157.2457.6056.5857.2957.121,026,900
May 17, 202155.3357.5854.9857.3857.211,310,000
May 14, 202153.8355.0453.6654.7754.61884,000
May 13, 202152.8253.6452.1053.4353.27670,900
May 12, 202154.1154.1152.4752.8152.651,265,000
May 11, 202152.0454.0251.9253.9453.78918,700
May 10, 202153.5854.3352.6452.6552.49849,600
May 07, 202153.9754.1652.4753.1653.00810,300
May 06, 202152.1354.1452.1353.1552.991,058,300
May 05, 202152.2552.3651.5152.0151.85492,500
May 04, 202152.9453.9851.7052.0151.85731,200
May 03, 202151.9453.2051.7552.9452.78575,100
Apr 30, 202151.4351.8050.7650.9950.841,370,000
Apr 29, 202151.6451.7750.7751.5551.40695,500
Apr 28, 202151.3052.5150.8352.1551.99724,300
Apr 27, 202152.4552.4951.5551.5751.42648,900
Apr 26, 202153.2653.4052.3052.4752.31605,000
Apr 23, 202154.0054.2253.1753.3453.18560,600
Apr 22, 202154.0754.2453.2353.6253.46829,700
Apr 21, 202153.9954.9653.7554.2454.08700,200
Apr 20, 202153.1953.8952.5853.7453.58946,400
Apr 19, 202152.9153.4852.6853.2753.11935,200
Apr 16, 202153.2253.3052.4453.0152.851,118,100
Apr 15, 202151.2053.1251.1252.6952.531,008,700
Apr 14, 202151.4151.6550.3550.5050.35870,200
Apr 13, 202151.8652.5451.3951.4351.281,119,500
Apr 12, 202152.5552.5650.8351.2251.071,018,100
Apr 09, 202151.6052.7151.4552.6452.482,331,100
Apr 08, 202152.0052.7751.9752.6452.482,201,000
Apr 07, 202151.9952.1951.1051.2651.11871,700
Apr 06, 202151.0052.3750.7652.0351.871,315,500
Apr 05, 202150.2150.7249.6450.3550.20727,700
Apr 01, 202148.9050.1848.5650.0649.91829,800
Mar 31, 202147.6648.5947.2848.0047.861,421,600
Mar 30, 202147.0848.2446.4247.6047.46957,700
Mar 29, 202147.7148.2746.8748.1948.051,573,900
Mar 26, 202147.2648.0147.0847.8847.74738,500
Mar 25, 202147.2348.0546.8147.3647.22828,400
Mar 25, 20210.164 Dividend
Mar 24, 202148.1248.1647.1447.7247.41923,800
Mar 23, 202149.0149.1247.5247.8947.581,214,600
Mar 22, 202148.8049.8748.8049.1148.80643,900
Mar 19, 202149.4649.7448.7849.1848.864,550,000
Mar 18, 202149.0049.9648.4049.3349.01863,700
Mar 17, 202149.0150.2948.4749.7649.441,481,000
Mar 16, 202149.7449.8048.8849.2548.93848,300
Mar 15, 202149.4050.3349.0849.8649.54914,900
Mar 12, 202147.2949.2546.2548.9548.64979,400
Mar 11, 202147.6548.5046.9447.9047.59787,300
Mar 10, 202147.6347.9446.7847.3447.04648,400
Mar 09, 202146.7447.8846.4447.3747.072,563,700
Mar 08, 202146.2746.4745.1445.1844.892,605,100
Mar 05, 202145.3045.9444.4145.8645.57840,900
Mar 04, 202145.3746.1144.4945.1644.871,544,100
Mar 03, 202145.5445.6744.0945.2544.961,067,700
Mar 02, 202145.4146.8745.1446.5746.271,158,000
Mar 01, 202146.0446.8044.9045.1144.821,134,300
Feb 26, 202147.1947.3345.2445.5245.231,598,900
Feb 25, 202148.9150.0647.0247.5647.261,197,700
Feb 24, 202149.2050.4648.9649.8649.541,029,000
Feb 23, 202149.2050.1048.4249.8949.571,030,800
Feb 22, 202148.1550.3047.7050.1449.821,649,400
Feb 19, 202148.0648.1446.9447.4647.161,240,400
Feb 18, 202148.4348.6747.7947.8947.58695,700
Feb 17, 202149.3749.4047.8748.2647.951,089,400
Feb 16, 202150.5951.4149.6549.7149.39744,400
Feb 12, 202150.5451.6749.9151.0350.70784,900
Feb 11, 202152.2552.2550.3850.6750.35850,700
Feb 10, 202153.3153.4151.9152.0451.71706,200
Feb 09, 202153.4253.4852.4252.7152.37771,400
Feb 08, 202152.8553.2752.4153.0452.701,311,900
Feb 05, 202151.1851.9450.9951.8751.54804,100
Feb 04, 202150.8451.9450.2750.9850.65896,500
Feb 03, 202152.8553.3851.5952.0451.711,185,700
Feb 02, 202153.4653.8051.7852.5652.221,170,000
Feb 01, 202159.6559.6554.5855.6755.312,025,700
Jan 29, 202153.6053.8552.2952.5252.181,525,300
Jan 28, 202150.7952.9750.0551.5551.221,398,800
Jan 27, 202150.1750.3447.6647.7247.411,102,600
Jan 26, 202151.2251.7650.3750.4450.12526,400
Jan 25, 202151.9252.3150.9751.3751.04640,300
Jan 22, 202150.6752.0250.1551.4751.14553,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...