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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	43.01	43.51	43.01	43.51	43.51	214
Mar 24, 2023	42.31	43.76	42.31	43.76	43.76	340
Mar 23, 2023	41.68	43.10	41.68	43.10	43.10	500
Mar 23, 2023	0.15 Dividend
Mar 22, 2023	41.63	42.17	41.63	42.17	42.02	92
Mar 21, 2023	42.60	42.60	41.80	41.80	41.65	257
Mar 20, 2023	42.74	43.65	42.74	43.10	42.95	717
Mar 17, 2023	41.14	42.49	41.14	42.49	42.34	82
Mar 16, 2023	41.21	41.21	40.17	40.77	40.62	1,011
Mar 15, 2023	40.79	42.29	40.79	42.29	42.14	373
Mar 14, 2023	40.42	40.63	40.42	40.63	40.49	50
Mar 13, 2023	37.90	40.29	37.90	40.24	40.10	1,269
Mar 10, 2023	36.51	37.08	36.51	37.00	36.87	1,565
Mar 09, 2023	36.40	36.51	36.40	36.51	36.38	65
Mar 08, 2023	36.60	37.19	36.60	37.09	36.96	885
Mar 07, 2023	38.40	38.90	38.40	38.90	38.76	6
Mar 06, 2023	39.10	39.48	38.87	38.87	38.73	1,256
Mar 03, 2023	39.21	39.21	39.19	39.19	39.05	300
Mar 02, 2023	38.65	38.65	38.65	38.65	38.51	-
Mar 01, 2023	39.52	39.77	39.06	39.36	39.22	787
Feb 28, 2023	38.69	39.08	38.31	39.08	38.94	172
Feb 27, 2023	38.10	38.10	38.10	38.10	37.96	-
Feb 24, 2023	38.21	38.21	38.19	38.19	38.05	26
Feb 23, 2023	38.60	38.67	38.21	38.40	38.26	940
Feb 22, 2023	39.10	39.10	37.90	37.90	37.77	168
Feb 21, 2023	39.28	39.28	39.28	39.28	39.14	-
Feb 20, 2023	39.23	39.51	39.23	39.51	39.36	104
Feb 17, 2023	39.21	39.30	39.08	39.30	39.16	310
Feb 16, 2023	39.31	39.31	39.23	39.23	39.09	100
Feb 15, 2023	39.71	39.71	39.24	39.49	39.34	1,001
Feb 14, 2023	39.90	39.90	39.90	39.90	39.76	-
Feb 13, 2023	40.01	40.01	40.01	40.01	39.87	136
Feb 10, 2023	40.12	40.29	40.00	40.29	40.15	570
Feb 09, 2023	40.68	40.75	40.68	40.75	40.61	27
Feb 08, 2023	41.06	41.06	40.85	40.99	40.84	200
Feb 07, 2023	40.69	41.00	40.69	41.00	40.85	305
Feb 06, 2023	41.31	41.31	40.58	40.58	40.44	134
Feb 03, 2023	40.52	40.79	40.01	40.01	39.86	845
Feb 02, 2023	41.51	41.61	41.51	41.61	41.46	13
Feb 01, 2023	41.63	42.08	41.29	41.29	41.15	626
Jan 31, 2023	41.10	41.28	40.63	41.28	41.14	350
Jan 30, 2023	42.10	42.10	41.53	41.53	41.39	293
Jan 27, 2023	41.54	42.17	41.54	42.17	42.02	15
Jan 26, 2023	41.81	42.64	41.81	42.20	42.05	741
Jan 25, 2023	41.47	42.47	41.47	42.47	42.32	380
Jan 24, 2023	41.76	41.76	41.60	41.60	41.45	5
Jan 23, 2023	41.35	41.81	41.35	41.81	41.66	60
Jan 20, 2023	41.38	41.53	41.15	41.15	41.00	551
Jan 19, 2023	40.55	41.56	40.55	41.56	41.41	250
Jan 18, 2023	40.67	40.90	40.35	40.90	40.75	1,384
Jan 17, 2023	40.38	40.71	40.38	40.71	40.56	1,000
Jan 16, 2023	40.87	41.22	40.87	41.01	40.86	110
Jan 13, 2023	40.10	41.17	40.03	41.17	41.03	255
Jan 12, 2023	40.40	40.79	40.40	40.65	40.50	270
Jan 11, 2023	40.69	40.73	40.04	40.04	39.90	1,842
Jan 10, 2023	39.63	40.19	39.60	40.19	40.04	653
Jan 09, 2023	40.71	40.99	40.44	40.74	40.59	201
Jan 06, 2023	39.86	40.12	39.86	40.12	39.97	349
Jan 05, 2023	39.10	39.10	38.33	38.97	38.84	150
Jan 04, 2023	38.51	39.56	38.51	39.56	39.42	303
Jan 03, 2023	37.31	37.67	37.31	37.67	37.53	624
Jan 02, 2023	36.51	36.51	36.51	36.51	36.38	-
Dec 30, 2022	37.28	37.28	37.28	37.28	37.14	25
Dec 29, 2022	37.62	37.62	37.14	37.35	37.22	675
Dec 28, 2022	38.31	38.31	37.78	37.78	37.64	510
Dec 27, 2022	37.67	37.96	37.67	37.96	37.82	510
Dec 23, 2022	37.59	37.73	37.59	37.73	37.60	1,000
Dec 22, 2022	37.07	37.69	37.07	37.56	37.43	330
Dec 21, 2022	37.10	38.00	37.10	37.92	37.78	1,700
Dec 20, 2022	36.19	37.87	36.19	37.87	37.73	2,151
Dec 19, 2022	36.64	36.70	36.64	36.70	36.57	104
Dec 16, 2022	35.92	36.25	35.56	36.25	36.12	140
Dec 15, 2022	36.51	36.54	36.02	36.53	36.40	332
Dec 14, 2022	37.41	37.66	37.41	37.66	37.53	4,220
Dec 13, 2022	37.06	37.31	37.06	37.31	37.18	18
Dec 12, 2022	36.80	37.31	36.49	36.51	36.38	745
Dec 09, 2022	37.36	38.13	37.36	38.13	38.00	58
Dec 08, 2022	37.22	37.78	37.22	37.24	37.11	307
Dec 07, 2022	37.10	37.43	37.10	37.43	37.30	200
Dec 06, 2022	37.07	37.31	37.07	37.13	36.99	9,045
Dec 05, 2022	37.99	37.99	37.99	37.99	37.86	60
Dec 02, 2022	38.05	38.08	37.65	37.65	37.51	4,062
Dec 01, 2022	37.51	38.46	37.51	38.17	38.03	1,195
Nov 30, 2022	36.74	36.85	36.51	36.85	36.72	698
Nov 29, 2022	36.35	36.63	36.17	36.17	36.04	911
Nov 28, 2022	36.35	37.08	36.10	36.10	35.97	137
Nov 25, 2022	37.01	37.07	36.97	36.97	36.83	620
Nov 24, 2022	37.24	37.48	37.22	37.22	37.08	1,996
Nov 23, 2022	36.81	36.81	36.81	36.81	36.68	-
Nov 22, 2022	36.20	36.90	36.20	36.90	36.76	1,393
Nov 21, 2022	35.70	36.02	35.70	35.90	35.78	290
Nov 18, 2022	35.13	35.64	35.13	35.64	35.51	1,201
Nov 18, 2022	0.15 Dividend
Nov 17, 2022	35.31	35.74	35.08	35.08	34.81	3,200
Nov 16, 2022	35.88	35.88	35.77	35.77	35.49	300
Nov 15, 2022	36.39	36.39	35.87	36.02	35.74	4,927
Nov 14, 2022	36.21	36.22	36.21	36.22	35.94	150
Nov 11, 2022	37.32	37.32	37.32	37.32	37.03	-
Nov 10, 2022	35.61	37.35	35.61	37.35	37.05	4,137
Nov 09, 2022	35.38	35.65	35.19	35.65	35.37	215
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7332+0.0011(+0.15%)

CRUDE OIL72.74-0.07(-0.10%)

Bitcoin CAD36,777.68-1,288.94(-3.39%)

Wheaton Precious Metals Corp. (SII.F)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7332
+0.0011(+0.15%)

CRUDE OIL
72.74
-0.07(-0.10%)

Bitcoin CAD
36,777.68
-1,288.94(-3.39%)