UK markets closed

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.00+0.27 (+0.50%)
At close: 04:00PM EDT
53.00 -1.00 (-1.85%)
After hours: 05:27PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202454.2554.4553.2354.0054.001,217,381
25 Apr 202452.2254.0051.4253.7353.732,560,300
24 Apr 202452.2552.7351.7352.5652.561,627,600
23 Apr 202451.1152.5050.9552.4852.481,602,900
22 Apr 202451.2152.1450.9151.5251.522,343,300
19 Apr 202452.6253.1452.3852.6552.651,894,900
18 Apr 202453.0553.3052.1552.6952.691,993,600
17 Apr 202451.4753.2951.4352.6752.672,799,600
16 Apr 202450.1051.5749.7151.2651.262,132,400
15 Apr 202452.2552.5250.5251.2251.222,149,100
12 Apr 202453.2754.3051.4051.8051.803,831,900
11 Apr 202451.8353.0251.2052.6252.622,948,700
10 Apr 202449.8051.4349.4351.3151.312,763,000
09 Apr 202451.0051.4650.4951.0051.002,800,000
08 Apr 202450.9551.1049.4150.0650.062,380,400
05 Apr 202450.2051.0949.5650.5750.571,946,600
04 Apr 202450.7550.9549.7450.0350.032,725,400
03 Apr 202449.1651.3549.1151.0951.093,007,900
02 Apr 202448.0349.2548.0049.1849.185,737,300
02 Apr 20240.155 Dividend
01 Apr 202448.3048.3047.0247.7947.641,394,600
28 Mar 202446.7047.4546.5047.1346.981,586,400
27 Mar 202444.6046.2944.5746.2746.121,299,200
26 Mar 202445.5245.5544.6244.6544.511,090,600
25 Mar 202445.0045.6044.9144.9144.761,046,300
22 Mar 202445.1545.4944.8644.8944.74992,800
21 Mar 202446.2346.8845.2645.3945.242,463,200
20 Mar 202443.2545.4143.1845.1444.992,074,200
19 Mar 202443.7544.0043.2443.3643.221,477,200
18 Mar 202444.6644.7044.0444.1644.021,885,500
15 Mar 202445.4545.6044.2044.4244.283,436,600
14 Mar 202445.0645.5544.7145.0244.871,727,400
13 Mar 202444.7646.0044.7645.5945.441,599,800
12 Mar 202444.0944.7543.8844.6444.501,975,000
11 Mar 202444.8045.1644.4044.9444.791,625,400
08 Mar 202444.6845.1744.2944.7144.562,240,400
07 Mar 202444.3044.8944.0344.2544.111,969,100
06 Mar 202443.3744.2043.1143.8443.703,120,400
05 Mar 202443.3243.4742.5242.7242.582,236,900
04 Mar 202442.5043.3142.3442.7642.623,089,000
01 Mar 202441.5042.6241.0541.9741.833,124,900
29 Feb 202440.5841.3240.5041.1941.063,737,600
28 Feb 202439.0439.9239.0439.7639.632,308,500
27 Feb 202439.3539.8039.1239.5039.372,707,300
26 Feb 202439.2539.3938.5739.1939.062,146,800
23 Feb 202439.7040.0539.1339.8639.733,684,700
22 Feb 202440.4740.5639.3739.6039.475,084,600
21 Feb 202442.9543.0639.7940.7440.616,045,900
20 Feb 202444.7044.9144.0144.2244.081,293,700
16 Feb 202444.2244.7744.0844.4144.271,430,500
15 Feb 202443.7444.7943.6644.3344.192,437,800
14 Feb 202443.2343.3842.5043.2243.082,949,800
13 Feb 202444.5244.7042.9543.2843.141,911,100
12 Feb 202445.4445.6545.0745.5545.401,522,100
09 Feb 202445.9045.9044.9445.4945.342,598,800
08 Feb 202446.2646.6445.6345.9045.751,393,700
07 Feb 202446.9347.0046.4846.6646.511,551,400
06 Feb 202446.6847.1746.4546.9546.801,280,100
05 Feb 202446.4246.7945.9946.4946.342,115,300
02 Feb 202446.7847.3346.2047.2047.051,675,700
01 Feb 202447.2848.5047.2848.0447.882,683,000
31 Jan 202447.5448.1046.6446.8746.721,855,000
30 Jan 202447.8748.1047.1247.4047.251,201,200
29 Jan 202447.1147.8246.3447.7347.581,839,600
26 Jan 202446.8847.2346.4646.7746.621,233,500
25 Jan 202446.5946.8046.1646.7846.631,306,700
24 Jan 202448.0148.2845.9745.9945.841,463,500
23 Jan 202446.4947.3746.2547.2847.131,064,600
22 Jan 202445.7846.3445.5446.1145.962,050,300
19 Jan 202446.5046.5945.6446.1946.041,590,800
18 Jan 202446.0446.5145.7146.3646.211,412,500
17 Jan 202446.9047.0245.9746.0445.891,919,100
16 Jan 202447.7547.9847.1547.8147.651,296,700
12 Jan 202449.0049.6548.1448.5148.351,727,500
11 Jan 202448.3048.4447.2547.7547.601,799,400
10 Jan 202447.6348.4547.4948.2748.111,695,200
09 Jan 202447.7647.8346.7347.6847.531,470,100
08 Jan 202447.0648.0346.8747.8847.721,022,100
05 Jan 202447.8048.6847.4847.6247.471,835,900
04 Jan 202447.5348.1747.0547.9547.792,006,700
03 Jan 202447.7348.0347.2747.5947.441,693,800
02 Jan 202449.2749.5448.2448.4348.271,370,200
29 Dec 202349.2049.4548.7149.3449.181,555,200
28 Dec 202350.0650.5149.5749.6049.441,411,400
27 Dec 202350.0050.7549.9150.4550.291,011,800
26 Dec 202349.9450.1949.6049.9949.83641,100
22 Dec 202350.5050.9549.8049.8649.701,663,400
21 Dec 202349.4649.6849.1049.5549.392,087,200
20 Dec 202350.0850.1548.7848.7848.621,600,300
19 Dec 202349.0050.6148.5549.9749.812,433,600
18 Dec 202348.9249.2848.3548.8448.681,469,000
15 Dec 202348.8449.3448.4248.7948.633,671,200
14 Dec 202349.1349.9048.8249.0948.933,462,100
13 Dec 202346.2848.4545.9448.4348.273,324,200
12 Dec 202347.8747.9346.1746.3746.222,135,700
11 Dec 202346.7447.8346.3347.7447.591,672,300
08 Dec 202346.9547.7346.7847.3147.161,997,400
07 Dec 202348.1848.2547.5347.8247.661,323,700
06 Dec 202348.4348.6747.7647.9747.811,133,300
05 Dec 202348.5448.8347.8548.1347.971,836,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...