WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201921.5521.6721.2721.3921.391,224,900
Apr 24, 201921.5221.7121.3221.5521.552,977,800
Apr 23, 201921.4721.6321.3321.6221.621,896,600
Apr 22, 201921.9322.0621.7221.7921.791,466,600
Apr 18, 201922.0322.2921.5821.9621.963,175,300
Apr 17, 201922.9823.0521.9422.1422.143,916,700
Apr 16, 201923.1323.4622.9522.9822.981,837,600
Apr 15, 201923.0323.3622.9023.3623.361,866,800
Apr 12, 201923.1723.2222.9923.1223.122,025,400
Apr 11, 201923.2323.3822.9423.1823.181,796,300
Apr 10, 201923.5323.7423.4623.5523.551,717,500
Apr 09, 201923.7923.8423.4623.5323.532,303,800
Apr 08, 201923.7523.9623.5923.8523.852,680,900
Apr 05, 201923.6823.6823.3423.4423.441,787,000
Apr 04, 201923.2623.6923.0823.6923.693,353,100
Apr 04, 20190.09 Dividend
Apr 03, 201923.6723.8023.4123.4723.387,965,800
Apr 02, 201923.6923.8223.4823.6123.522,356,600
Apr 01, 201923.9524.1323.6023.7623.673,063,700
Mar 29, 201924.3324.3323.5423.8223.734,193,200
Mar 28, 201924.8624.8924.1924.3724.284,460,700
Mar 27, 201925.0725.2424.8825.1125.012,688,800
Mar 26, 201924.6725.1724.5525.0924.992,540,700
Mar 25, 201924.5525.0024.5524.8324.734,875,400
Mar 22, 201924.0624.5824.0024.5024.413,650,500
Mar 21, 201923.1724.3023.0024.1824.094,902,900
Mar 20, 201922.7123.1722.3322.9622.873,347,200
Mar 19, 201922.6922.9422.5722.7322.642,509,000
Mar 18, 201922.6022.7522.4222.4522.361,470,500
Mar 15, 201922.1522.6522.1022.5822.495,374,900
Mar 14, 201922.0522.1321.8921.9421.863,074,500
Mar 13, 201922.3222.6822.2722.4722.381,753,000
Mar 12, 201922.0922.2721.9322.1522.072,478,500
Mar 11, 201922.1022.1521.7422.0021.921,625,500
Mar 08, 201921.8622.1321.7122.1022.021,967,400
Mar 07, 201921.4321.7921.3121.6421.561,297,900
Mar 06, 201921.7121.8721.4321.4621.381,488,200
Mar 05, 201921.5121.7821.3921.7721.691,413,300
Mar 04, 201921.2321.5621.1421.4921.412,265,500
Mar 01, 201921.5021.9021.3321.3821.302,308,700
Feb 28, 201921.8621.9421.6621.7621.681,201,300
Feb 27, 201922.2022.2221.7021.9721.892,096,300
Feb 26, 201922.2822.5121.9222.3022.211,805,100
Feb 25, 201922.4022.6022.4022.4722.382,232,300
Feb 22, 201921.9522.5921.8622.3922.303,041,300
Feb 21, 201921.7821.8621.6421.7521.672,194,500
Feb 20, 201921.9322.2421.6622.0121.932,486,700
Feb 19, 201921.5021.9721.4721.8121.732,110,700
Feb 15, 201921.3321.4421.1721.3121.231,754,400
Feb 14, 201920.8521.2220.7621.1821.101,379,300
Feb 13, 201921.0621.2220.8720.8820.801,644,000
Feb 12, 201921.2221.2420.8121.0320.951,617,900
Feb 11, 201921.1421.3221.0621.0821.001,732,200
Feb 08, 201921.0421.4521.0221.3621.282,365,400
Feb 07, 201921.0521.1620.8521.0220.941,885,100
Feb 06, 201921.1921.4221.0021.0520.971,942,200
Feb 05, 201921.1121.4520.9721.4421.361,712,400
Feb 04, 201920.7021.2420.6521.2221.141,764,400
Feb 01, 201921.0021.1220.6221.1021.022,768,000
Jan 31, 201920.7121.1020.4821.0821.002,692,600
Jan 30, 201920.1620.8520.0520.4420.362,635,800
Jan 29, 201919.7120.2419.5020.1420.062,831,000
Jan 28, 201919.5819.6719.3319.4819.412,516,200
Jan 25, 201919.0819.6219.0219.5719.492,213,300
Jan 24, 201918.7418.9118.7418.8618.791,038,800
Jan 23, 201918.8218.9118.6718.8618.791,262,700
Jan 22, 201918.9619.0118.5418.8518.782,002,800
Jan 18, 201918.9519.1818.8919.0118.941,690,900
Jan 17, 201919.0119.2018.9819.1219.051,395,500
Jan 16, 201918.9719.2018.8919.1119.041,445,200
Jan 15, 201919.1419.2318.7719.0018.931,754,900
Jan 14, 201919.3119.5619.0119.1419.071,208,300
Jan 11, 201919.2419.4319.1919.3119.241,178,000
Jan 10, 201919.4819.5019.1019.2619.191,888,400
Jan 09, 201919.3219.5919.3119.4919.421,369,000
Jan 08, 201919.0519.3918.9819.3419.271,479,800
Jan 07, 201919.5819.6419.0219.2119.142,036,500
Jan 04, 201919.4519.6519.2519.3619.291,982,900
Jan 03, 201919.5419.7119.2519.6919.612,201,200
Jan 02, 201919.4719.6619.1719.3019.231,815,900
Dec 31, 201819.4819.5719.2019.5319.462,076,100
Dec 28, 201819.3119.5919.1919.3519.282,899,700
Dec 27, 201819.0119.4919.0119.4719.402,681,900
Dec 26, 201819.6119.6418.7718.9018.832,164,700
Dec 24, 201819.1319.5819.1019.4519.382,315,800
Dec 21, 201819.2319.3418.7318.9118.844,102,300
Dec 20, 201819.1619.6719.1119.3319.264,903,700
Dec 19, 201819.9820.1818.7518.7618.694,846,800
Dec 18, 201819.0020.0518.9019.7919.715,876,200
Dec 17, 201818.8419.3218.8419.0218.957,200,800
Dec 14, 201819.4019.6518.3218.9418.8714,949,700
Dec 13, 201816.6216.6916.4116.5916.532,058,000
Dec 12, 201816.4616.8216.4616.6516.591,817,600
Dec 11, 201816.4716.7016.3216.3816.322,960,900
Dec 10, 201816.4516.6516.2016.3716.312,580,700
Dec 07, 201816.3616.6516.2316.5516.492,416,700
Dec 06, 201816.0016.2415.7316.2016.143,088,700
Dec 04, 201816.2016.3016.0616.1016.041,907,000
Dec 03, 201816.0016.1515.8216.1116.051,795,100
Nov 30, 201815.6515.7815.4315.6415.581,841,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...