Wheaton Precious Metals Corp. (SII.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:42PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 49.21 | 49.21 | 49.00 | 49.00 | 49.00 | 167 |
| 02 May 2024 | 49.21 | 49.21 | 48.89 | 48.89 | 48.89 | 804 |
| 30 Apr 2024 | 49.53 | 49.53 | 49.01 | 49.01 | 49.01 | 210 |
| 29 Apr 2024 | 50.44 | 50.48 | 50.34 | 50.34 | 50.34 | 500 |
| 26 Apr 2024 | 50.28 | 50.50 | 50.20 | 50.50 | 50.50 | 400 |
| 25 Apr 2024 | 49.24 | 50.02 | 48.99 | 50.02 | 50.02 | 813 |
| 24 Apr 2024 | 49.02 | 49.02 | 48.71 | 48.81 | 48.81 | 450 |
| 23 Apr 2024 | 48.11 | 48.11 | 47.54 | 47.65 | 47.65 | 730 |
| 22 Apr 2024 | 48.61 | 48.61 | 48.29 | 48.29 | 48.29 | 720 |
| 19 Apr 2024 | 49.27 | 49.55 | 49.27 | 49.47 | 49.47 | 240 |
| 18 Apr 2024 | 49.51 | 49.85 | 49.09 | 49.10 | 49.10 | 682 |
| 17 Apr 2024 | 48.16 | 49.52 | 48.16 | 48.96 | 48.96 | 300 |
| 16 Apr 2024 | 47.97 | 47.97 | 47.03 | 47.93 | 47.93 | 2,361 |
| 15 Apr 2024 | 49.11 | 49.49 | 48.47 | 48.47 | 48.47 | 3,290 |
| 12 Apr 2024 | 49.49 | 50.88 | 49.49 | 49.57 | 49.57 | 6,857 |
| 11 Apr 2024 | 47.76 | 49.03 | 47.71 | 49.03 | 49.03 | 1,143 |
| 10 Apr 2024 | 47.01 | 47.51 | 46.13 | 47.51 | 47.51 | 989 |
| 09 Apr 2024 | 46.02 | 46.88 | 46.02 | 46.88 | 46.88 | 325 |
| 08 Apr 2024 | 46.73 | 47.14 | 45.80 | 46.22 | 46.22 | 583 |
| 05 Apr 2024 | 46.01 | 46.87 | 46.01 | 46.87 | 46.87 | 250 |
| 04 Apr 2024 | 47.05 | 47.63 | 46.04 | 46.40 | 46.40 | 2,823 |
| 03 Apr 2024 | 45.51 | 46.80 | 45.51 | 46.80 | 46.80 | 3,107 |
| 02 Apr 2024 | 43.81 | 45.23 | 43.81 | 45.23 | 45.23 | 458 |
| 02 Apr 2024 | 0.155 Dividend | |||||
| 28 Mar 2024 | 42.65 | 43.50 | 42.50 | 43.50 | 43.35 | 178 |
| 27 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | - |
| 26 Mar 2024 | 41.25 | 42.25 | 41.25 | 41.40 | 41.25 | 2,750 |
| 25 Mar 2024 | 41.25 | 41.65 | 41.25 | 41.65 | 41.50 | 699 |
| 22 Mar 2024 | 42.05 | 42.05 | 41.95 | 42.00 | 41.85 | 1,030 |
| 21 Mar 2024 | 41.25 | 42.50 | 41.25 | 41.95 | 41.80 | 2,381 |
| 20 Mar 2024 | 39.75 | 41.00 | 39.75 | 41.00 | 40.85 | 2,840 |
| 19 Mar 2024 | 40.40 | 40.40 | 39.95 | 40.05 | 39.91 | 355 |
| 18 Mar 2024 | 40.70 | 41.00 | 40.45 | 40.45 | 40.31 | 11,220 |
| 15 Mar 2024 | 41.75 | 41.90 | 41.25 | 41.90 | 41.75 | 820 |
| 14 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.30 | - |
| 13 Mar 2024 | 41.00 | 41.85 | 40.95 | 41.65 | 41.50 | 3,252 |
| 12 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.70 | 238 |
| 11 Mar 2024 | 40.75 | 41.20 | 40.70 | 40.95 | 40.80 | 2,194 |
| 08 Mar 2024 | 40.35 | 41.05 | 40.35 | 41.05 | 40.90 | 469 |
| 07 Mar 2024 | 39.80 | 40.50 | 39.80 | 40.45 | 40.31 | 350 |
| 06 Mar 2024 | 39.25 | 40.00 | 39.25 | 40.00 | 39.86 | 30 |
| 05 Mar 2024 | 39.15 | 39.65 | 39.15 | 39.60 | 39.46 | 542 |
| 04 Mar 2024 | 38.45 | 39.75 | 38.45 | 39.75 | 39.61 | 650 |
| 01 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.91 | - |
| 29 Feb 2024 | 36.75 | 37.80 | 36.75 | 37.80 | 37.67 | 555 |
| 28 Feb 2024 | 36.25 | 36.60 | 36.25 | 36.60 | 36.47 | 250 |
| 27 Feb 2024 | 36.00 | 36.35 | 36.00 | 36.05 | 35.92 | 220 |
| 26 Feb 2024 | 36.95 | 36.95 | 35.70 | 35.70 | 35.57 | 837 |
| 23 Feb 2024 | 36.25 | 36.35 | 36.25 | 36.35 | 36.22 | 790 |
| 22 Feb 2024 | 37.55 | 37.85 | 37.00 | 37.15 | 37.02 | 1,859 |
| 21 Feb 2024 | 40.95 | 41.35 | 36.90 | 36.90 | 36.77 | 294 |
| 20 Feb 2024 | 40.65 | 41.10 | 40.65 | 41.00 | 40.85 | 480 |
| 19 Feb 2024 | 41.25 | 41.50 | 41.05 | 41.10 | 40.95 | 191 |
| 16 Feb 2024 | 41.05 | 41.15 | 41.05 | 41.15 | 41.00 | 7 |
| 15 Feb 2024 | 40.35 | 41.05 | 40.35 | 41.05 | 40.90 | 1,105 |
| 14 Feb 2024 | 40.10 | 40.10 | 40.00 | 40.10 | 39.96 | 1,100 |
| 13 Feb 2024 | 42.25 | 42.35 | 40.50 | 40.55 | 40.41 | 2,920 |
| 12 Feb 2024 | 42.30 | 42.30 | 41.95 | 42.05 | 41.90 | 107 |
| 09 Feb 2024 | 42.55 | 42.95 | 42.55 | 42.95 | 42.80 | 200 |
| 08 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.15 | - |
| 07 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.10 | - |
| 06 Feb 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.64 | 3,174 |
| 05 Feb 2024 | 43.30 | 43.90 | 43.10 | 43.20 | 43.05 | 1,833 |
| 02 Feb 2024 | 43.95 | 44.40 | 43.20 | 43.30 | 43.15 | 227 |
| 01 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.35 | - |
| 31 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 30 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.70 | 43.54 | 1,450 |
| 29 Jan 2024 | 43.20 | 43.60 | 43.20 | 43.60 | 43.44 | 91 |
| 26 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.90 | - |
| 25 Jan 2024 | 42.30 | 42.80 | 42.30 | 42.80 | 42.65 | 128 |
| 24 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.59 | 360 |
| 23 Jan 2024 | 42.75 | 42.80 | 42.60 | 42.80 | 42.65 | 174 |
| 22 Jan 2024 | 41.65 | 42.25 | 41.65 | 42.25 | 42.10 | 112 |
| 19 Jan 2024 | 42.45 | 42.80 | 42.45 | 42.80 | 42.65 | 50 |
| 18 Jan 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.25 | 36 |
| 17 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 16 Jan 2024 | 44.05 | 44.05 | 43.65 | 43.65 | 43.49 | 610 |
| 15 Jan 2024 | 44.35 | 44.40 | 44.20 | 44.20 | 44.04 | 300 |
| 12 Jan 2024 | 43.65 | 45.00 | 43.65 | 44.20 | 44.04 | 580 |
| 11 Jan 2024 | 44.15 | 44.15 | 43.40 | 43.40 | 43.25 | 2 |
| 10 Jan 2024 | 43.25 | 44.00 | 43.25 | 44.00 | 43.84 | 65 |
| 09 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | 2,100 |
| 08 Jan 2024 | 43.55 | 43.75 | 43.05 | 43.75 | 43.59 | 529 |
| 05 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | 35 |
| 04 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.35 | - |
| 03 Jan 2024 | 44.15 | 44.15 | 43.60 | 43.60 | 43.44 | 54 |
| 02 Jan 2024 | 45.00 | 45.05 | 44.55 | 44.55 | 44.39 | 257 |
| 29 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | - |
| 28 Dec 2023 | 45.40 | 45.45 | 45.20 | 45.20 | 45.04 | 190 |
| 27 Dec 2023 | 44.95 | 45.15 | 44.95 | 45.15 | 44.99 | 129 |
| 22 Dec 2023 | 44.70 | 45.55 | 44.70 | 45.55 | 45.39 | 130 |
| 21 Dec 2023 | 44.70 | 45.10 | 44.70 | 45.10 | 44.94 | 590 |
| 20 Dec 2023 | 45.30 | 45.60 | 45.30 | 45.60 | 45.44 | 285 |
| 19 Dec 2023 | 44.45 | 45.65 | 44.45 | 45.65 | 45.49 | 510 |
| 18 Dec 2023 | 45.05 | 45.05 | 44.50 | 44.50 | 44.34 | 1,202 |
| 15 Dec 2023 | 44.15 | 45.05 | 44.15 | 45.05 | 44.89 | 285 |
| 14 Dec 2023 | 44.50 | 45.15 | 44.50 | 45.15 | 44.99 | 10 |
| 13 Dec 2023 | 42.65 | 42.95 | 42.65 | 42.95 | 42.80 | 260 |
| 12 Dec 2023 | 44.45 | 44.45 | 43.15 | 43.15 | 43.00 | 179 |
| 11 Dec 2023 | 43.70 | 43.70 | 43.20 | 43.20 | 43.05 | 44 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.