WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 02, 201926.7827.0426.3627.0226.932,082,400
Oct 01, 201926.0626.7925.7826.5126.422,165,400
Sep 30, 201926.2926.7226.0126.2426.162,252,900
Sep 27, 201926.9127.1526.5426.7526.662,396,700
Sep 26, 201927.5527.9027.4127.4927.401,730,500
Sep 25, 201928.2328.2427.0827.4327.342,676,400
Sep 24, 201927.8428.5327.7328.4428.352,291,000
Sep 23, 201927.7728.4127.7228.0928.002,778,700
Sep 20, 201927.3027.5526.8427.4027.312,100,900
Sep 19, 201927.1027.4027.0127.3227.231,623,300
Sep 18, 201927.3527.5626.4327.0526.961,897,500
Sep 17, 201926.9527.5626.7527.3527.262,043,000
Sep 16, 201927.2827.4626.5626.7426.653,135,700
Sep 13, 201927.6227.8526.6826.7126.623,933,400
Sep 12, 201928.9129.0627.6227.6427.553,191,500
Sep 11, 201927.8828.6027.8028.0727.982,889,400
Sep 10, 201927.8528.4327.7627.8827.793,041,400
Sep 09, 201928.7528.7927.8728.1128.023,308,500
Sep 06, 201929.7530.1128.7928.8028.713,759,700
Sep 05, 201930.1030.2729.4930.0029.903,441,400
Sep 04, 201930.2730.9030.1030.8030.702,951,500
Sep 03, 201929.9130.7029.7830.0729.973,888,600
Aug 30, 201929.1029.5428.8929.4129.322,340,600
Aug 29, 201930.0030.1328.9229.1829.093,255,800
Aug 28, 201930.0030.2229.3129.9229.822,543,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...