Canada markets open in 8 hours 27 minutes

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
43.51-0.26 (-0.58%)
At close: 05:35PM CEST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202343.0143.5143.0143.5143.51214
Mar 24, 202342.3143.7642.3143.7643.76340
Mar 23, 202341.6843.1041.6843.1043.10500
Mar 23, 20230.15 Dividend
Mar 22, 202341.6342.1741.6342.1742.0292
Mar 21, 202342.6042.6041.8041.8041.65257
Mar 20, 202342.7443.6542.7443.1042.95717
Mar 17, 202341.1442.4941.1442.4942.3482
Mar 16, 202341.2141.2140.1740.7740.621,011
Mar 15, 202340.7942.2940.7942.2942.14373
Mar 14, 202340.4240.6340.4240.6340.4950
Mar 13, 202337.9040.2937.9040.2440.101,269
Mar 10, 202336.5137.0836.5137.0036.871,565
Mar 09, 202336.4036.5136.4036.5136.3865
Mar 08, 202336.6037.1936.6037.0936.96885
Mar 07, 202338.4038.9038.4038.9038.766
Mar 06, 202339.1039.4838.8738.8738.731,256
Mar 03, 202339.2139.2139.1939.1939.05300
Mar 02, 202338.6538.6538.6538.6538.51-
Mar 01, 202339.5239.7739.0639.3639.22787
Feb 28, 202338.6939.0838.3139.0838.94172
Feb 27, 202338.1038.1038.1038.1037.96-
Feb 24, 202338.2138.2138.1938.1938.0526
Feb 23, 202338.6038.6738.2138.4038.26940
Feb 22, 202339.1039.1037.9037.9037.77168
Feb 21, 202339.2839.2839.2839.2839.14-
Feb 20, 202339.2339.5139.2339.5139.36104
Feb 17, 202339.2139.3039.0839.3039.16310
Feb 16, 202339.3139.3139.2339.2339.09100
Feb 15, 202339.7139.7139.2439.4939.341,001
Feb 14, 202339.9039.9039.9039.9039.76-
Feb 13, 202340.0140.0140.0140.0139.87136
Feb 10, 202340.1240.2940.0040.2940.15570
Feb 09, 202340.6840.7540.6840.7540.6127
Feb 08, 202341.0641.0640.8540.9940.84200
Feb 07, 202340.6941.0040.6941.0040.85305
Feb 06, 202341.3141.3140.5840.5840.44134
Feb 03, 202340.5240.7940.0140.0139.86845
Feb 02, 202341.5141.6141.5141.6141.4613
Feb 01, 202341.6342.0841.2941.2941.15626
Jan 31, 202341.1041.2840.6341.2841.14350
Jan 30, 202342.1042.1041.5341.5341.39293
Jan 27, 202341.5442.1741.5442.1742.0215
Jan 26, 202341.8142.6441.8142.2042.05741
Jan 25, 202341.4742.4741.4742.4742.32380
Jan 24, 202341.7641.7641.6041.6041.455
Jan 23, 202341.3541.8141.3541.8141.6660
Jan 20, 202341.3841.5341.1541.1541.00551
Jan 19, 202340.5541.5640.5541.5641.41250
Jan 18, 202340.6740.9040.3540.9040.751,384
Jan 17, 202340.3840.7140.3840.7140.561,000
Jan 16, 202340.8741.2240.8741.0140.86110
Jan 13, 202340.1041.1740.0341.1741.03255
Jan 12, 202340.4040.7940.4040.6540.50270
Jan 11, 202340.6940.7340.0440.0439.901,842
Jan 10, 202339.6340.1939.6040.1940.04653
Jan 09, 202340.7140.9940.4440.7440.59201
Jan 06, 202339.8640.1239.8640.1239.97349
Jan 05, 202339.1039.1038.3338.9738.84150
Jan 04, 202338.5139.5638.5139.5639.42303
Jan 03, 202337.3137.6737.3137.6737.53624
Jan 02, 202336.5136.5136.5136.5136.38-
Dec 30, 202237.2837.2837.2837.2837.1425
Dec 29, 202237.6237.6237.1437.3537.22675
Dec 28, 202238.3138.3137.7837.7837.64510
Dec 27, 202237.6737.9637.6737.9637.82510
Dec 23, 202237.5937.7337.5937.7337.601,000
Dec 22, 202237.0737.6937.0737.5637.43330
Dec 21, 202237.1038.0037.1037.9237.781,700
Dec 20, 202236.1937.8736.1937.8737.732,151
Dec 19, 202236.6436.7036.6436.7036.57104
Dec 16, 202235.9236.2535.5636.2536.12140
Dec 15, 202236.5136.5436.0236.5336.40332
Dec 14, 202237.4137.6637.4137.6637.534,220
Dec 13, 202237.0637.3137.0637.3137.1818
Dec 12, 202236.8037.3136.4936.5136.38745
Dec 09, 202237.3638.1337.3638.1338.0058
Dec 08, 202237.2237.7837.2237.2437.11307
Dec 07, 202237.1037.4337.1037.4337.30200
Dec 06, 202237.0737.3137.0737.1336.999,045
Dec 05, 202237.9937.9937.9937.9937.8660
Dec 02, 202238.0538.0837.6537.6537.514,062
Dec 01, 202237.5138.4637.5138.1738.031,195
Nov 30, 202236.7436.8536.5136.8536.72698
Nov 29, 202236.3536.6336.1736.1736.04911
Nov 28, 202236.3537.0836.1036.1035.97137
Nov 25, 202237.0137.0736.9736.9736.83620
Nov 24, 202237.2437.4837.2237.2237.081,996
Nov 23, 202236.8136.8136.8136.8136.68-
Nov 22, 202236.2036.9036.2036.9036.761,393
Nov 21, 202235.7036.0235.7035.9035.78290
Nov 18, 202235.1335.6435.1335.6435.511,201
Nov 18, 20220.15 Dividend
Nov 17, 202235.3135.7435.0835.0834.813,200
Nov 16, 202235.8835.8835.7735.7735.49300
Nov 15, 202236.3936.3935.8736.0235.744,927
Nov 14, 202236.2136.2236.2136.2235.94150
Nov 11, 202237.3237.3237.3237.3237.03-
Nov 10, 202235.6137.3535.6137.3537.054,137
Nov 09, 202235.3835.6535.1935.6535.37215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...