Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 8 hrs 26 mins

S&P Futures
4,020.50
+19.00(+0.47%)
Dow Futures
32,714.00
+126.00(+0.39%)
Nasdaq Futures
12,786.00
+53.50(+0.42%)
Russell 2000 Futures
1,776.60
+11.80(+0.67%)
Crude Oil
73.61
+0.41(+0.56%)
Gold
1,967.90
-5.60(-0.28%)

Advertisement

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

48.12

+1.14

(+2.43%)

At close: 04:00PM EDT

48.11

-0.01

(-0.02%)

After hours:

07:40PM EDT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	47.30	48.26	46.81	48.12	48.12	2,280,700
Mar 27, 2023	45.85	47.26	45.70	46.98	46.98	1,894,100
Mar 24, 2023	47.01	47.38	46.51	47.05	47.05	2,478,000
Mar 23, 2023	46.10	47.25	45.89	46.56	46.56	2,727,100
Mar 22, 2023	45.18	46.64	44.95	45.92	45.92	2,647,900
Mar 21, 2023	45.19	45.56	44.60	45.05	45.05	2,128,800
Mar 20, 2023	45.80	46.65	45.66	46.08	46.08	3,324,300
Mar 17, 2023	43.99	45.73	43.63	45.30	45.30	7,378,700
Mar 16, 2023	44.06	44.15	42.38	43.38	43.38	3,238,600
Mar 15, 2023	44.66	44.83	43.10	43.98	43.98	3,570,400
Mar 14, 2023	43.27	44.03	42.82	43.90	43.90	3,118,900
Mar 13, 2023	42.05	43.48	41.80	43.27	43.27	4,997,400
Mar 10, 2023	39.52	41.80	39.44	40.47	40.47	3,517,600
Mar 09, 2023	39.07	39.62	38.85	39.06	39.06	2,365,900
Mar 08, 2023	39.11	39.36	38.40	38.72	38.72	2,720,800
Mar 07, 2023	40.82	40.99	38.67	38.87	38.87	3,232,800
Mar 06, 2023	41.49	41.83	41.01	41.25	41.25	1,599,200
Mar 03, 2023	42.10	42.26	41.49	41.89	41.89	1,767,100
Mar 02, 2023	41.20	41.68	41.11	41.61	41.61	2,059,400
Mar 01, 2023	42.01	42.43	41.57	41.61	41.61	2,808,300
Feb 28, 2023	41.15	42.08	40.79	41.65	41.65	3,163,300
Feb 27, 2023	40.51	41.27	40.48	41.17	41.17	1,716,400
Feb 24, 2023	40.16	40.49	39.97	40.47	40.47	2,092,500
Feb 23, 2023	41.00	41.14	40.49	40.79	40.79	2,023,200
Feb 22, 2023	41.52	41.61	40.24	41.02	41.02	4,136,100
Feb 21, 2023	42.09	42.44	41.58	41.93	41.93	2,219,400
Feb 17, 2023	41.69	42.47	41.33	42.28	42.28	1,987,300
Feb 16, 2023	42.04	42.69	41.31	42.37	42.37	2,177,000
Feb 15, 2023	42.14	42.43	41.73	42.41	42.41	2,479,500
Feb 14, 2023	42.77	43.36	42.27	43.18	43.18	1,803,600
Feb 13, 2023	42.89	43.25	42.64	43.03	43.03	1,414,200
Feb 10, 2023	43.05	43.46	42.73	43.10	43.10	1,301,600
Feb 09, 2023	44.18	44.46	42.88	43.21	43.21	1,816,000
Feb 08, 2023	44.06	44.25	43.58	43.66	43.66	1,203,000
Feb 07, 2023	43.70	44.50	43.41	44.04	44.04	1,844,800
Feb 06, 2023	43.64	44.13	43.50	43.68	43.68	2,472,700
Feb 03, 2023	43.76	44.29	43.30	43.98	43.98	3,612,800
Feb 02, 2023	45.76	45.97	44.57	44.75	44.75	2,936,300
Feb 01, 2023	45.51	46.21	44.91	45.79	45.79	2,539,400
Jan 31, 2023	44.83	45.82	44.70	45.74	45.74	1,696,800
Jan 30, 2023	45.66	45.73	45.13	45.14	45.14	1,216,500
Jan 27, 2023	45.54	45.84	45.05	45.66	45.66	1,775,600
Jan 26, 2023	46.28	46.42	45.64	45.97	45.97	2,144,800
Jan 25, 2023	45.51	46.53	45.42	46.46	46.46	3,377,700
Jan 24, 2023	41.33	45.79	41.33	45.72	45.72	1,784,000
Jan 23, 2023	44.54	45.46	44.46	45.39	45.39	2,265,200
Jan 20, 2023	44.52	45.24	44.35	45.22	45.22	2,551,400
Jan 19, 2023	44.06	45.12	44.01	44.96	44.96	2,222,100
Jan 18, 2023	44.50	44.79	43.94	44.00	44.00	1,741,700
Jan 17, 2023	44.02	44.38	43.86	44.07	44.07	2,084,500
Jan 13, 2023	44.00	44.76	43.99	44.53	44.53	2,211,400
Jan 12, 2023	43.90	44.21	43.04	44.05	44.05	2,368,200
Jan 11, 2023	43.66	43.86	42.72	43.26	43.26	1,875,600
Jan 10, 2023	43.00	43.55	42.86	43.46	43.46	2,233,900
Jan 09, 2023	43.59	43.75	42.88	42.88	42.88	2,302,900
Jan 06, 2023	42.62	43.53	42.11	43.30	43.30	3,608,500
Jan 05, 2023	41.17	42.01	40.98	41.97	41.97	2,274,000
Jan 04, 2023	41.30	42.44	41.25	41.95	41.95	3,884,000
Jan 03, 2023	39.90	40.78	39.63	40.57	40.57	2,179,400
Dec 30, 2022	39.75	39.81	38.81	39.08	39.08	1,804,600
Dec 29, 2022	40.00	40.31	39.60	39.68	39.68	1,434,200
Dec 28, 2022	40.79	40.92	39.72	39.77	39.77	1,803,800
Dec 27, 2022	40.42	41.47	40.19	41.16	41.16	2,641,600
Dec 23, 2022	39.81	40.43	39.48	40.18	40.18	1,195,700
Dec 22, 2022	39.58	39.84	39.12	39.80	39.80	1,539,700
Dec 21, 2022	40.29	40.52	39.97	40.04	40.04	2,014,400
Dec 20, 2022	39.02	40.20	39.01	40.01	40.01	2,560,200
Dec 19, 2022	38.96	39.19	38.10	38.31	38.31	1,809,000
Dec 16, 2022	38.47	39.30	38.16	38.97	38.97	3,928,100
Dec 15, 2022	38.71	39.06	38.40	38.43	38.43	2,380,800
Dec 14, 2022	39.91	40.34	39.33	39.66	39.66	3,056,500
Dec 13, 2022	40.51	40.82	39.22	39.84	39.84	2,632,900
Dec 12, 2022	38.61	39.21	38.49	39.10	39.10	1,898,000
Dec 09, 2022	39.81	40.34	38.97	38.99	38.99	1,883,800
Dec 08, 2022	39.86	39.98	39.13	39.52	39.52	2,197,700
Dec 07, 2022	39.09	39.89	39.09	39.42	39.42	2,175,200
Dec 06, 2022	39.21	39.61	38.78	38.81	38.81	2,032,700
Dec 05, 2022	39.42	39.45	38.46	38.88	38.88	2,622,800
Dec 02, 2022	39.35	39.91	39.12	39.65	39.65	2,123,400
Dec 01, 2022	39.80	40.48	39.49	40.12	40.12	2,877,100
Nov 30, 2022	38.35	39.14	37.77	39.03	39.03	2,972,600
Nov 29, 2022	37.70	37.97	37.30	37.76	37.76	1,408,800
Nov 28, 2022	38.15	38.42	37.28	37.36	37.36	1,715,000
Nov 25, 2022	38.53	38.76	38.22	38.46	38.46	1,001,800
Nov 23, 2022	38.18	38.78	37.94	38.59	38.59	1,590,900
Nov 22, 2022	37.28	38.20	37.13	38.20	38.20	2,116,400
Nov 21, 2022	36.71	37.07	36.49	36.94	36.94	1,202,200
Nov 18, 2022	36.54	37.03	36.22	37.01	37.01	1,414,500
Nov 17, 2022	36.36	36.77	36.14	36.51	36.51	2,019,200
Nov 16, 2022	37.39	37.52	37.04	37.21	37.21	1,579,900
Nov 15, 2022	38.12	38.25	37.09	37.41	37.41	2,716,100
Nov 14, 2022	37.56	38.18	37.56	37.75	37.75	1,852,500
Nov 11, 2022	38.07	38.35	37.57	37.99	37.99	2,555,500
Nov 10, 2022	37.44	38.11	36.83	37.95	37.95	3,657,600
Nov 09, 2022	35.77	36.06	35.26	35.69	35.69	2,768,300
Nov 08, 2022	34.23	36.64	34.11	35.77	35.77	3,573,600
Nov 07, 2022	34.43	34.68	33.72	34.22	34.22	2,098,600
Nov 04, 2022	32.27	34.42	32.24	34.30	34.30	4,260,000
Nov 03, 2022	30.91	31.10	30.35	30.67	30.67	3,512,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,020.50+19.00(+0.47%)

Dow Futures32,714.00+126.00(+0.39%)

Nasdaq Futures12,786.00+53.50(+0.42%)

Russell 2000 Futures1,776.60+11.80(+0.67%)

Crude Oil73.61+0.41(+0.56%)

Gold1,967.90-5.60(-0.28%)

Wheaton Precious Metals Corp. (WPM)

S&P Futures
4,020.50
+19.00(+0.47%)

Dow Futures
32,714.00
+126.00(+0.39%)

Nasdaq Futures
12,786.00
+53.50(+0.42%)

Russell 2000 Futures
1,776.60
+11.80(+0.67%)

Crude Oil
73.61
+0.41(+0.56%)

Gold
1,967.90
-5.60(-0.28%)