Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

39.50

-0.70

(-1.74%)

At close: 09:41PM CEST

Time Period:

Sept 27, 2022 - Sept 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	39.60	40.05	39.45	39.50	39.50	400
Sept 25, 2023	40.20	40.20	40.20	40.20	40.20	200
Sept 22, 2023	40.75	41.20	40.75	41.05	41.05	470
Sept 21, 2023	41.55	41.60	41.15	41.15	41.15	283
Sept 20, 2023	40.65	42.00	40.65	41.90	41.90	501
Sept 19, 2023	41.40	41.75	41.00	41.05	41.05	8,411
Sept 18, 2023	41.50	41.50	41.40	41.40	41.40	100
Sept 15, 2023	40.75	40.75	40.40	40.40	40.40	100
Sept 14, 2023	38.80	40.45	38.80	40.45	40.45	2,100
Sept 13, 2023	39.55	39.95	39.55	39.95	39.95	100
Sept 12, 2023	39.85	40.40	39.70	39.70	39.70	618
Sept 11, 2023	39.35	39.35	39.35	39.35	39.35	-
Sept 08, 2023	39.00	39.00	39.00	39.00	39.00	-
Sept 07, 2023	38.80	38.95	38.80	38.95	38.95	100
Sept 06, 2023	38.80	38.80	38.80	38.80	38.80	520
Sept 05, 2023	39.45	39.90	39.45	39.90	39.90	180
Sept 04, 2023	39.90	39.90	39.90	39.90	39.90	-
Sept 01, 2023	39.95	39.95	39.95	39.95	39.95	-
Aug 31, 2023	39.75	40.30	39.75	40.30	40.30	5
Aug 30, 2023	40.05	40.05	40.05	40.05	40.05	-
Aug 29, 2023	39.65	39.65	39.65	39.65	39.65	70
Aug 28, 2023	38.75	38.80	38.75	38.80	38.80	65
Aug 25, 2023	38.85	38.85	38.85	38.85	38.85	-
Aug 24, 2023	38.80	39.45	38.80	39.45	39.45	127
Aug 24, 2023	0.15 Dividend
Aug 23, 2023	38.45	38.85	38.45	38.85	38.70	340
Aug 22, 2023	37.65	38.00	37.65	38.00	37.85	90
Aug 21, 2023	37.45	37.45	37.45	37.45	37.31	-
Aug 18, 2023	37.75	37.75	37.75	37.75	37.60	-
Aug 17, 2023	38.15	38.30	38.15	38.20	38.05	740
Aug 16, 2023	38.75	38.75	38.60	38.60	38.45	75
Aug 15, 2023	40.35	40.35	39.40	39.40	39.25	242
Aug 14, 2023	41.05	41.10	41.05	41.10	40.94	100
Aug 11, 2023	40.65	41.40	40.65	41.40	41.24	280
Aug 10, 2023	40.15	40.15	39.90	39.90	39.75	50
Aug 09, 2023	39.90	40.25	39.90	40.25	40.09	100
Aug 08, 2023	39.30	39.30	39.30	39.30	39.15	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	38.55	39.40	38.55	39.40	39.25	155
Aug 03, 2023	38.35	38.35	38.35	38.35	38.20	-
Aug 02, 2023	39.75	39.85	38.85	38.85	38.70	500
Aug 01, 2023	40.25	40.25	39.90	39.90	39.75	100
Jul 31, 2023	39.55	40.60	39.55	40.60	40.44	314
Jul 28, 2023	39.85	39.85	39.85	39.85	39.70	-
Jul 27, 2023	40.35	40.40	40.30	40.30	40.14	325
Jul 26, 2023	40.85	40.85	40.85	40.85	40.69	-
Jul 25, 2023	40.40	40.70	40.40	40.70	40.54	139
Jul 24, 2023	40.00	40.00	40.00	40.00	39.85	126
Jul 21, 2023	39.30	39.60	39.30	39.50	39.35	1,382
Jul 20, 2023	39.85	39.85	39.55	39.55	39.40	100
Jul 19, 2023	39.80	40.30	39.80	39.95	39.80	950
Jul 18, 2023	39.35	40.05	39.35	39.95	39.80	250
Jul 17, 2023	39.55	39.90	39.55	39.70	39.55	280
Jul 14, 2023	39.50	40.10	39.45	40.10	39.95	104
Jul 13, 2023	39.55	39.90	39.55	39.90	39.75	40
Jul 12, 2023	38.15	38.45	38.10	38.45	38.30	1,140
Jul 11, 2023	38.35	38.35	38.35	38.35	38.20	79
Jul 10, 2023	37.55	38.15	37.55	38.10	37.95	210
Jul 07, 2023	37.90	37.95	37.90	37.95	37.80	100
Jul 06, 2023	39.20	39.45	39.20	39.45	39.30	260
Jul 05, 2023	40.70	40.70	40.45	40.45	40.29	50
Jul 04, 2023	40.55	40.55	40.10	40.10	39.95	1,100
Jul 03, 2023	39.55	40.40	39.55	40.40	40.24	1,270
Jun 30, 2023	38.85	39.30	38.85	39.30	39.15	1,020
Jun 29, 2023	38.80	38.80	38.45	38.45	38.30	100
Jun 28, 2023	39.10	39.10	39.10	39.10	38.95	-
Jun 27, 2023	39.50	39.50	39.25	39.25	39.10	120
Jun 26, 2023	39.30	39.30	39.30	39.30	39.15	-
Jun 23, 2023	38.95	39.45	38.95	39.45	39.30	1,300
Jun 22, 2023	38.35	38.80	38.25	38.80	38.65	8,645
Jun 21, 2023	39.15	39.15	39.15	39.15	39.00	-
Jun 20, 2023	40.85	40.95	40.85	40.95	40.79	350
Jun 19, 2023	40.65	40.65	40.65	40.65	40.49	-
Jun 16, 2023	40.60	41.25	40.60	41.00	40.84	965
Jun 15, 2023	40.10	40.85	40.10	40.80	40.64	1,391
Jun 14, 2023	41.65	42.10	41.65	42.10	41.94	200
Jun 13, 2023	41.65	41.65	41.65	41.65	41.49	-
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	41.90	41.90	41.90	41.90	41.74	-
Jun 08, 2023	42.05	42.40	42.05	42.40	42.24	85
Jun 07, 2023	42.70	42.70	42.70	42.70	42.54	-
Jun 06, 2023	42.45	42.90	42.45	42.90	42.73	10
Jun 05, 2023	41.95	42.90	41.90	42.90	42.73	255
Jun 02, 2023	42.75	43.40	42.75	43.40	43.23	1,400
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	41.25	42.30	41.25	42.30	42.14	48
May 30, 2023	41.30	41.65	41.30	41.65	41.49	1,170
May 29, 2023	41.30	41.30	41.30	41.30	41.14	-
May 26, 2023	41.45	42.15	41.45	41.65	41.49	225
May 25, 2023	41.50	41.80	41.30	41.70	41.54	1,365
May 24, 2023	42.65	43.05	41.95	41.95	41.79	226
May 23, 2023	-	-	-	-	-	-
May 22, 2023	44.10	44.15	44.10	44.15	43.98	66
May 19, 2023	44.45	44.95	44.45	44.90	44.73	39
May 18, 2023	44.75	44.75	44.15	44.15	43.98	150
May 18, 2023	0.15 Dividend
May 17, 2023	45.35	45.35	45.35	45.35	45.03	73
May 16, 2023	46.30	46.50	45.95	46.50	46.17	1,448
May 15, 2023	46.25	46.50	46.25	46.50	46.17	150
May 12, 2023	45.25	45.65	45.25	45.65	45.32	93
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7402+0.0003(+0.04%)

CRUDE OIL90.93+0.54(+0.60%)

Bitcoin CAD35,426.39-53.42(-0.15%)

Wheaton Precious Metals Corp. (SII.F)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7402
+0.0003(+0.04%)

CRUDE OIL
90.93
+0.54(+0.60%)

Bitcoin CAD
35,426.39
-53.42(-0.15%)