WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202032.6533.6132.4933.1533.155,393,200
Feb 24, 202034.0034.0032.6933.3033.305,078,300
Feb 21, 202033.1533.1732.6232.9132.913,144,300
Feb 20, 202032.1532.5631.8432.4232.422,894,700
Feb 19, 202031.5432.2031.4532.1832.184,125,300
Feb 18, 202030.1731.6030.1531.4031.405,548,800
Feb 14, 202029.0530.0528.9829.9929.992,327,000
Feb 13, 202029.1729.3328.9529.0129.011,526,000
Feb 12, 202029.2529.3328.8228.8728.871,329,900
Feb 11, 202028.9929.4528.8229.4429.441,258,200
Feb 10, 202028.6329.1628.5229.0429.042,151,000
Feb 07, 202029.1129.3528.5428.5428.541,854,100
Feb 06, 202028.5029.1328.4929.0729.071,956,100
Feb 05, 202028.6428.8828.4228.4528.451,182,600
Feb 04, 202028.7028.8428.3728.7928.791,430,000
Feb 03, 202029.2829.4928.8028.9228.922,382,200
Jan 31, 202028.9229.5828.9229.4529.451,856,200
Jan 30, 202029.0029.2728.6328.9928.991,635,700
Jan 29, 202028.7629.0328.4328.7928.792,325,500
Jan 28, 202029.0029.3328.7828.8528.851,667,600
Jan 27, 202030.0030.2529.1729.2729.272,273,300
Jan 24, 202029.2229.8129.1829.7229.721,799,200
Jan 23, 202028.9129.6528.9129.1929.192,185,300
Jan 22, 202028.8129.2028.7529.1529.151,806,700
Jan 21, 202027.9028.9127.9028.8628.863,103,000
Jan 17, 202028.1128.5627.9028.2228.222,325,800
Jan 16, 202028.0428.1427.7928.0328.031,596,600
Jan 15, 202027.8028.1727.5528.1528.152,005,400
Jan 14, 202027.3427.7827.2227.7327.731,864,200
Jan 13, 202027.6627.7227.4327.4627.461,781,700
Jan 10, 202027.9628.0127.6327.7727.771,490,400
Jan 09, 202027.5628.1627.5027.7727.771,538,900
Jan 08, 202029.3229.4227.9628.0228.022,201,900
Jan 07, 202029.1829.3828.8529.3629.361,779,700
Jan 06, 202030.1730.2029.2229.2829.282,011,100
Jan 03, 202030.0430.1329.3829.5429.542,179,500
Jan 02, 202030.1530.1529.4629.7129.711,283,500
Dec 31, 201930.1530.3129.7129.7529.751,284,800
Dec 30, 201929.4630.0829.4530.0330.031,828,800
Dec 27, 201929.7629.9029.3429.4929.491,444,300
Dec 26, 201929.6330.1929.4529.7629.761,812,400
Dec 24, 201928.7029.6028.6029.5429.541,721,900
Dec 23, 201927.4728.5527.4028.5028.502,952,600
Dec 20, 201928.0928.1927.1827.1927.192,980,500
Dec 19, 201927.8428.1327.6728.0528.051,947,400
Dec 18, 201927.2527.9327.0627.8927.891,581,700
Dec 17, 201927.8027.8927.3927.4027.401,731,500
Dec 16, 201928.3028.3727.6127.6227.621,824,900
Dec 13, 201927.4928.3027.4628.1928.192,014,300
Dec 12, 201928.1728.3227.5527.6927.691,330,400
Dec 11, 201927.5127.9727.4227.9527.951,954,000
Dec 10, 201927.2627.5327.1327.5027.501,254,600
Dec 09, 201927.5627.5627.0327.1027.101,688,300
Dec 06, 201927.5527.8627.2627.2727.271,867,900
Dec 05, 201928.0828.4028.0428.0628.061,446,600
Dec 04, 201928.2428.5027.8428.0428.041,214,900
Dec 03, 201928.1828.6428.0228.2628.262,646,600
Dec 03, 20190.09 Dividend
Dec 02, 201927.5327.9827.3827.9427.851,480,500
Nov 29, 201927.3227.8027.2827.6427.551,019,500
Nov 27, 201927.4027.4827.0627.2727.181,072,000
Nov 26, 201926.9727.6926.8827.6127.522,109,200
Nov 25, 201927.2327.6626.9426.9526.861,305,500
Nov 22, 201927.5527.6227.0327.3627.271,204,400
Nov 21, 201927.9028.0327.3527.4827.391,834,600
Nov 20, 201927.8328.0627.4527.9527.861,620,500
Nov 19, 201927.9228.0527.5927.8027.712,288,500
Nov 18, 201926.9328.0226.8228.0027.912,326,900
Nov 15, 201926.4027.2426.1126.9426.852,283,300
Nov 14, 201926.8526.9026.4226.4626.372,684,300
Nov 13, 201926.5826.8526.4926.5926.501,486,800
Nov 12, 201926.3926.4225.6626.3526.271,960,900
Nov 11, 201926.1926.5826.1726.3526.271,294,900
Nov 08, 201926.1326.7626.1026.2826.201,855,000
Nov 07, 201926.7827.0325.9126.4526.363,278,300
Nov 06, 201927.0227.1826.7627.0726.981,300,300
Nov 05, 201926.4426.9926.3726.9126.822,041,800
Nov 04, 201927.7927.8526.7826.8226.732,588,700
Nov 01, 201927.9028.1627.4927.9327.841,551,300
Oct 31, 201927.6128.5027.5528.0727.986,870,100
Oct 30, 201927.0327.3226.6227.3027.212,150,200
Oct 29, 201926.6627.2226.5327.0426.952,012,900
Oct 28, 201927.3427.3426.7927.0026.911,982,600
Oct 25, 201927.7628.1227.3027.5027.412,988,500
Oct 24, 201926.4327.0926.4326.9726.882,381,700
Oct 23, 201926.4426.6526.2526.3026.221,438,200
Oct 22, 201926.1026.3725.8526.1526.071,230,600
Oct 21, 201926.5826.8425.9926.0025.921,675,000
Oct 18, 201925.8526.4625.8526.4326.341,438,900
Oct 17, 201925.5026.2025.4525.9325.851,940,300
Oct 16, 201925.3025.5424.9725.5425.461,658,500
Oct 15, 201925.8426.0825.1225.1825.102,255,000
Oct 14, 201926.3026.6226.2026.3326.25884,200
Oct 11, 201926.9927.0826.1826.2326.152,212,200
Oct 10, 201927.2027.4126.9527.3227.231,622,300
Oct 09, 201927.5227.5827.0527.1527.061,522,800
Oct 08, 201927.4027.5526.9227.5427.451,571,900
Oct 07, 201926.7327.1726.7226.9426.851,032,600
Oct 04, 201926.5527.0626.5326.9826.891,140,800
Oct 03, 201927.0227.5226.5426.5526.461,815,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...