WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201923.1623.3122.6222.9922.991,806,400
Jun 13, 201922.9523.0822.7723.0123.011,347,700
Jun 12, 201922.9023.2522.9022.9422.941,486,200
Jun 11, 201922.4622.8722.3822.7922.791,503,200
Jun 10, 201922.5422.5822.1322.4822.481,897,500
Jun 07, 201923.0023.2022.7922.9122.911,693,100
Jun 06, 201922.7622.8522.5422.8022.801,513,200
Jun 05, 201922.9723.2322.4722.6622.662,253,000
Jun 04, 201922.4222.6622.2322.6122.613,619,100
Jun 03, 201922.5022.6621.9522.6122.613,546,100
May 31, 201921.4322.2621.4022.1022.103,911,000
May 30, 201920.6921.1620.6221.1221.121,874,000
May 29, 201920.5620.7820.5620.6820.681,813,100
May 28, 201920.1220.5620.1020.4520.452,129,300
May 24, 201920.1920.4020.0820.3020.301,490,800
May 23, 201919.8720.3919.8220.1020.102,289,200
May 23, 20190.09 Dividend
May 22, 201920.3020.3719.7319.8019.711,722,200
May 21, 201920.0020.2919.9820.2820.191,398,800
May 20, 201920.0920.2920.0020.0719.98667,100
May 17, 201919.7820.1419.7520.0719.981,535,800
May 16, 201920.2620.2719.8619.8919.802,487,200
May 15, 201920.4320.4820.2320.2720.181,781,400
May 14, 201920.5920.6520.1320.3520.261,455,400
May 13, 201920.2620.6220.1520.5920.502,713,600
May 10, 201920.1120.2619.8920.1320.042,225,900
May 09, 201920.2620.6820.0620.0619.972,481,500
May 08, 201921.1321.2020.2320.3020.213,407,900
May 07, 201920.8721.1820.5621.0220.922,966,800
May 06, 201920.7820.9220.7120.7920.701,822,100
May 03, 201920.9121.0620.7620.8620.772,852,200
May 02, 201921.0621.1220.6720.6820.592,702,100
May 01, 201921.6021.8020.9921.1921.093,406,500
Apr 30, 201921.5921.8721.5421.6821.584,323,800
Apr 29, 201922.0622.1021.4221.5521.452,394,200
Apr 26, 201921.4422.3121.4422.1122.012,133,600
Apr 25, 201921.5521.6721.2721.3921.291,230,200
Apr 24, 201921.5221.7121.3221.5521.452,977,800
Apr 23, 201921.4721.6321.3321.6221.521,896,600
Apr 22, 201921.9322.0621.7221.7921.691,466,600
Apr 18, 201922.0322.2921.5821.9621.863,175,300
Apr 17, 201922.9823.0521.9422.1422.043,916,700
Apr 16, 201923.1323.4622.9522.9822.881,837,600
Apr 15, 201923.0323.3622.9023.3623.251,866,800
Apr 12, 201923.1723.2222.9923.1223.012,025,400
Apr 11, 201923.2323.3822.9423.1823.071,796,300
Apr 10, 201923.5323.7423.4623.5523.441,717,500
Apr 09, 201923.7923.8423.4623.5323.422,303,800
Apr 08, 201923.7523.9623.5923.8523.742,680,900
Apr 05, 201923.6823.6823.3423.4423.331,787,000
Apr 04, 201923.2623.6923.0823.6923.583,353,100
Apr 04, 20190.09 Dividend
Apr 03, 201923.6723.8023.4123.4723.277,965,800
Apr 02, 201923.6923.8223.4823.6123.412,356,600
Apr 01, 201923.9524.1323.6023.7623.563,063,700
Mar 29, 201924.3324.3323.5423.8223.624,193,200
Mar 28, 201924.8624.8924.1924.3724.174,460,700
Mar 27, 201925.0725.2424.8825.1124.902,688,800
Mar 26, 201924.6725.1724.5525.0924.882,540,700
Mar 25, 201924.5525.0024.5524.8324.624,875,400
Mar 22, 201924.0624.5824.0024.5024.303,650,500
Mar 21, 201923.1724.3023.0024.1823.984,902,900
Mar 20, 201922.7123.1722.3322.9622.773,347,200
Mar 19, 201922.6922.9422.5722.7322.542,509,000
Mar 18, 201922.6022.7522.4222.4522.261,470,500
Mar 15, 201922.1522.6522.1022.5822.395,374,900
Mar 14, 201922.0522.1321.8921.9421.763,074,500
Mar 13, 201922.3222.6822.2722.4722.281,753,000
Mar 12, 201922.0922.2721.9322.1521.962,478,500
Mar 11, 201922.1022.1521.7422.0021.821,625,500
Mar 08, 201921.8622.1321.7122.1021.921,967,400
Mar 07, 201921.4321.7921.3121.6421.461,297,900
Mar 06, 201921.7121.8721.4321.4621.281,488,200
Mar 05, 201921.5121.7821.3921.7721.591,413,300
Mar 04, 201921.2321.5621.1421.4921.312,265,500
Mar 01, 201921.5021.9021.3321.3821.202,308,700
Feb 28, 201921.8621.9421.6621.7621.581,201,300
Feb 27, 201922.2022.2221.7021.9721.792,096,300
Feb 26, 201922.2822.5121.9222.3022.111,805,100
Feb 25, 201922.4022.6022.4022.4722.282,232,300
Feb 22, 201921.9522.5921.8622.3922.203,041,300
Feb 21, 201921.7821.8621.6421.7521.572,194,500
Feb 20, 201921.9322.2421.6622.0121.832,486,700
Feb 19, 201921.5021.9721.4721.8121.632,110,700
Feb 15, 201921.3321.4421.1721.3121.131,754,400
Feb 14, 201920.8521.2220.7621.1821.001,379,300
Feb 13, 201921.0621.2220.8720.8820.711,644,000
Feb 12, 201921.2221.2420.8121.0320.851,617,900
Feb 11, 201921.1421.3221.0621.0820.901,732,200
Feb 08, 201921.0421.4521.0221.3621.182,365,400
Feb 07, 201921.0521.1620.8521.0220.841,885,100
Feb 06, 201921.1921.4221.0021.0520.871,942,200
Feb 05, 201921.1121.4520.9721.4421.261,712,400
Feb 04, 201920.7021.2420.6521.2221.041,764,400
Feb 01, 201921.0021.1220.6221.1020.922,768,000
Jan 31, 201920.7121.1020.4821.0820.902,692,600
Jan 30, 201920.1620.8520.0520.4420.272,635,800
Jan 29, 201919.7120.2419.5020.1419.972,831,000
Jan 28, 201919.5819.6719.3319.4819.322,516,200
Jan 25, 201919.0819.6219.0219.5719.412,213,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...