Advertisement
Advertisement
U.S. Markets close in 2 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.77+0.35 (+0.87%)
As of 01:15PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202240.2140.8440.1440.7740.77938,657
Jan 25, 202240.0040.7139.5640.4240.422,091,900
Jan 24, 202240.1240.3938.9040.2140.212,564,200
Jan 21, 202242.1442.1440.6640.8040.802,085,400
Jan 20, 202242.5142.6641.6741.7141.712,133,500
Jan 19, 202239.9442.4839.9042.2642.263,728,100
Jan 18, 202239.7140.4339.2639.3439.341,617,900
Jan 14, 202239.8540.0139.1039.6639.661,618,300
Jan 13, 202240.2840.7339.7739.9139.911,767,400
Jan 12, 202239.8140.3839.4940.3040.302,257,600
Jan 11, 202239.2439.7938.9039.7939.791,845,500
Jan 10, 202238.4039.3638.0139.3539.352,272,900
Jan 07, 202238.7438.9838.0238.5638.563,158,400
Jan 06, 202239.5740.1538.5338.6438.643,489,500
Jan 05, 202241.9142.3040.4040.4840.482,113,700
Jan 04, 202242.2442.4541.6541.7241.721,961,700
Jan 03, 202242.3542.3541.7341.8341.831,357,100
Dec 31, 202142.9543.1042.6242.9342.931,052,700
Dec 30, 202142.4742.9742.4742.7842.781,317,700
Dec 29, 202141.8142.9841.8042.4542.451,607,900
Dec 28, 202142.7743.0042.1442.2642.264,861,200
Dec 27, 202142.3242.8742.2542.7842.781,025,200
Dec 23, 202141.7342.7041.5442.3142.311,504,100
Dec 22, 202141.5041.8841.1441.8741.871,934,000
Dec 21, 202141.4141.8441.1441.5341.532,160,700
Dec 20, 202140.9541.2240.1141.0841.081,950,100
Dec 17, 202140.8141.8940.8041.1941.194,886,900
Dec 16, 202139.7441.0339.6640.8440.842,834,700
Dec 15, 202140.0340.0338.0739.1639.163,195,100
Dec 14, 202140.2040.9840.0140.0740.071,799,200
Dec 13, 202140.9641.8440.7540.9340.932,382,300
Dec 10, 202141.0541.0740.3840.6640.662,143,000
Dec 09, 202140.8641.0640.3440.7540.751,653,500
Dec 08, 202141.0241.5540.9441.3541.351,666,400
Dec 07, 202140.4341.2540.4141.0941.091,552,900
Dec 06, 202139.7040.5939.4340.2440.241,629,200
Dec 03, 202140.0840.3939.2539.8539.852,635,200
Dec 02, 202140.5640.6939.5240.0840.082,759,400
Dec 01, 202141.9842.7640.5440.5540.552,015,900
Nov 30, 202142.6843.4041.7041.7741.772,350,800
Nov 29, 202141.6842.4741.4042.3642.362,631,300
Nov 26, 202143.1043.2441.5041.9841.981,589,500
Nov 24, 202142.3342.7942.1142.6942.691,444,600
Nov 23, 202142.4842.8541.6842.3342.332,111,400
Nov 22, 202143.4643.8242.8243.0943.092,288,500
Nov 19, 202144.0944.6443.9544.1944.191,679,600
Nov 19, 20210.15 Dividend
Nov 18, 202144.8045.0544.2344.3444.191,323,100
Nov 17, 202145.1045.4444.8645.0644.911,520,000
Nov 16, 202145.2145.6444.6144.6244.472,088,700
Nov 15, 202144.5945.3344.4845.0744.922,777,400
Nov 12, 202143.5445.0743.2844.5944.442,613,900
Nov 11, 202143.8543.9943.2543.6043.451,977,000
Nov 10, 202143.0943.8442.6543.0042.852,590,400
Nov 09, 202141.3442.2441.0842.1542.011,922,600
Nov 08, 202141.4441.7040.8741.3341.192,493,800
Nov 05, 202140.8041.0939.7341.0140.872,201,700
Nov 04, 202140.7041.3340.1140.2940.151,901,400
Nov 03, 202139.1740.2938.8540.1540.011,902,000
Nov 02, 202139.7039.8039.2239.6439.512,145,300
Nov 01, 202140.4140.4839.7839.8639.731,873,800
Oct 29, 202140.4440.8040.0240.4140.272,283,500
Oct 28, 202141.3441.5940.8841.0740.931,360,900
Oct 27, 202141.0341.6640.8741.2741.131,366,800
Oct 26, 202141.5241.5440.8941.1841.041,514,800
Oct 25, 202141.8642.1641.5141.6241.481,463,800
Oct 22, 202142.0442.6441.2941.3741.231,721,900
Oct 21, 202140.8941.4240.7241.3841.241,434,500
Oct 20, 202141.7241.7640.9141.1841.041,746,300
Oct 19, 202141.6841.7540.9341.2541.111,298,800
Oct 18, 202140.7141.0840.4040.8340.691,177,600
Oct 15, 202140.5141.5140.2641.0140.871,555,500
Oct 14, 202140.4341.5140.2641.4441.302,608,500
Oct 13, 202138.8540.3138.7039.8139.682,843,900
Oct 12, 202138.0938.9037.8238.4838.351,791,300
Oct 11, 202138.2238.2637.6737.8837.751,656,300
Oct 08, 202138.6839.0138.0138.2138.082,176,300
Oct 07, 202137.4838.1437.4137.8037.671,954,500
Oct 06, 202137.1937.7736.5537.7237.592,360,900
Oct 05, 202137.1737.6236.3937.3637.233,630,700
Oct 04, 202137.0037.6936.9837.3737.241,620,200
Oct 01, 202138.0138.0136.6636.9736.843,410,700
Sep 30, 202137.9038.2637.3737.5837.453,223,400
Sep 29, 202137.9938.3137.3537.5837.452,602,700
Sep 28, 202138.0938.6637.8238.1938.062,532,500
Sep 27, 202139.3139.9338.6638.7338.602,268,300
Sep 24, 202139.3539.8839.0739.2939.161,436,500
Sep 23, 202140.5840.6239.4239.4739.342,530,300
Sep 22, 202141.4641.8240.7240.8340.692,075,500
Sep 21, 202141.3642.0441.0641.2341.091,794,100
Sep 20, 202140.7841.3340.3740.9440.802,034,600
Sep 17, 202141.3441.5040.5441.2241.083,863,200
Sep 16, 202143.1243.1841.3341.6641.524,485,800
Sep 15, 202144.4644.6043.9944.2244.071,567,900
Sep 14, 202144.5045.2444.2944.5944.441,390,200
Sep 13, 202144.6245.0244.3044.4144.261,812,900
Sep 10, 202145.0745.3044.7444.7644.611,505,500
Sep 09, 202145.6745.6744.6345.0544.901,514,900
Sep 08, 202145.2245.8544.9745.3645.211,458,600
Sep 07, 202145.9946.3645.1445.2245.071,642,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement