WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201926.9927.0826.1826.2326.232,212,200
Oct 10, 201927.2027.4126.9527.3227.321,622,300
Oct 09, 201927.5227.5827.0527.1527.151,522,800
Oct 08, 201927.4027.5526.9227.5427.541,571,900
Oct 07, 201926.7327.1726.7226.9426.941,032,600
Oct 04, 201926.5527.0626.5326.9826.981,140,800
Oct 03, 201927.0227.5226.5426.5526.551,815,000
Oct 02, 201926.7827.0426.3627.0227.022,082,400
Oct 01, 201926.0626.7925.7826.5126.512,165,400
Sep 30, 201926.2926.7226.0126.2426.242,252,900
Sep 27, 201926.9127.1526.5426.7526.752,396,700
Sep 26, 201927.5527.9027.4127.4927.491,730,500
Sep 25, 201928.2328.2427.0827.4327.432,676,400
Sep 24, 201927.8428.5327.7328.4428.442,291,000
Sep 23, 201927.7728.4127.7228.0928.092,778,700
Sep 20, 201927.3027.5526.8427.4027.402,100,900
Sep 19, 201927.1027.4027.0127.3227.321,623,300
Sep 18, 201927.3527.5626.4327.0527.051,897,500
Sep 17, 201926.9527.5626.7527.3527.352,043,000
Sep 16, 201927.2827.4626.5626.7426.743,135,700
Sep 13, 201927.6227.8526.6826.7126.713,933,400
Sep 12, 201928.9129.0627.6227.6427.643,191,500
Sep 11, 201927.8828.6027.8028.0728.072,889,400
Sep 10, 201927.8528.4327.7627.8827.883,041,400
Sep 09, 201928.7528.7927.8728.1128.113,308,500
Sep 06, 201929.7530.1128.7928.8028.803,759,700
Sep 05, 201930.1030.2729.4930.0030.003,441,400
Sep 04, 201930.2730.9030.1030.8030.802,951,500
Sep 03, 201929.9130.7029.7830.0730.073,888,600
Aug 30, 201929.1029.5428.8929.4129.412,340,600
Aug 29, 201930.0030.1328.9229.1829.183,255,800
Aug 28, 201930.0030.2229.3129.9229.922,543,300
Aug 27, 201929.2029.9229.1029.8529.853,522,300
Aug 26, 201928.9029.2928.5928.9728.973,260,600
Aug 23, 201927.2028.7427.1528.7328.734,290,900
Aug 22, 201927.0827.3226.8727.0427.042,985,300
Aug 22, 20190.09 Dividend
Aug 21, 201926.7327.2626.7227.1427.052,859,900
Aug 20, 201926.5426.9026.3626.8326.742,597,900
Aug 19, 201926.0026.7325.9726.3726.282,373,500
Aug 16, 201926.4326.6826.2126.4926.402,325,000
Aug 15, 201926.2926.7326.2126.6626.573,002,500
Aug 14, 201927.0127.0126.4426.4426.354,208,600
Aug 13, 201927.5327.5925.8926.5226.434,995,100
Aug 12, 201927.9327.9727.1227.1327.043,971,300
Aug 09, 201926.9928.1926.8027.7427.653,460,600
Aug 08, 201926.8027.7426.5127.5627.474,459,300
Aug 07, 201927.2527.4626.8926.9626.874,121,900
Aug 06, 201926.2026.6726.1626.5126.423,338,600
Aug 05, 201926.7627.2926.3126.4326.343,193,900
Aug 02, 201926.5726.7726.1126.1226.033,155,700
Aug 01, 201925.5526.9725.3626.8326.744,110,900
Jul 31, 201927.0327.2825.9726.1226.033,416,600
Jul 30, 201927.1627.6627.0727.1927.101,794,700
Jul 29, 201927.0427.1526.8127.1527.062,838,400
Jul 26, 201927.2227.4226.9527.0626.971,255,700
Jul 25, 201927.3827.4126.7827.1227.032,827,100
Jul 24, 201927.2527.4727.0827.4127.322,108,600
Jul 23, 201927.0927.4626.8326.9826.892,802,900
Jul 22, 201926.8827.5026.7627.1527.064,006,600
Jul 19, 201926.8727.0726.5626.7326.643,205,100
Jul 18, 201926.1427.0425.9426.9926.904,716,300
Jul 17, 201924.9726.3724.7926.2726.185,313,300
Jul 16, 201924.2524.8124.1924.6824.603,164,600
Jul 15, 201924.1524.2923.8124.1724.091,249,300
Jul 12, 201923.8624.1823.7724.1124.031,438,200
Jul 11, 201924.1924.2523.6923.8923.811,783,800
Jul 10, 201924.1524.2223.8224.2124.132,082,000
Jul 09, 201923.3823.7923.2323.7623.681,832,500
Jul 08, 201923.7323.7823.2223.3923.312,569,600
Jul 05, 201923.4623.5522.9423.4623.382,357,700
Jul 03, 201923.9724.0223.6223.9423.861,049,700
Jul 02, 201923.5923.9323.3023.8923.812,341,500
Jul 01, 201923.5323.8723.2523.3523.271,726,700
Jun 28, 201924.0224.1923.8024.1824.102,114,800
Jun 27, 201924.0224.1723.7923.9223.842,052,900
Jun 26, 201923.9624.4923.9224.2424.162,796,000
Jun 25, 201925.1025.2224.2924.6124.533,596,300
Jun 24, 201924.4125.0024.2824.9924.913,133,900
Jun 21, 201924.4324.4323.8424.1524.072,850,700
Jun 20, 201924.3024.6524.1824.4324.353,470,100
Jun 19, 201923.4223.8923.0523.7023.621,899,800
Jun 18, 201923.6623.8123.1923.6523.572,046,900
Jun 17, 201922.9023.4822.9023.4123.331,717,900
Jun 14, 201923.1623.3122.6222.9922.911,806,400
Jun 13, 201922.9523.0822.7723.0122.931,347,700
Jun 12, 201922.9023.2522.9022.9422.861,486,200
Jun 11, 201922.4622.8722.3822.7922.711,503,200
Jun 10, 201922.5422.5822.1322.4822.411,897,500
Jun 07, 201923.0023.2022.7922.9122.831,693,100
Jun 06, 201922.7622.8522.5422.8022.721,513,200
Jun 05, 201922.9723.2322.4722.6622.582,253,000
Jun 04, 201922.4222.6622.2322.6122.543,619,100
Jun 03, 201922.5022.6621.9522.6122.543,546,100
May 31, 201921.4322.2621.4022.1022.033,911,000
May 30, 201920.6921.1620.6221.1221.051,874,000
May 29, 201920.5620.7820.5620.6820.611,813,100
May 28, 201920.1220.5620.1020.4520.382,129,300
May 24, 201920.1920.4020.0820.3020.231,490,800
May 23, 201919.8720.3919.8220.1020.032,289,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...