Wheaton Precious Metals Corp. (SII.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:18PM CEST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 100 |
| Oct 10, 2024 | 54.32 | 55.32 | 54.32 | 55.32 | 55.32 | 1,352 |
| Oct 09, 2024 | 54.02 | 54.12 | 54.00 | 54.00 | 54.00 | 190 |
| Oct 08, 2024 | 53.68 | 54.12 | 53.68 | 54.12 | 54.12 | 20 |
| Oct 07, 2024 | 54.38 | 55.12 | 54.38 | 55.00 | 55.00 | 158 |
| Oct 04, 2024 | 55.58 | 55.58 | 55.34 | 55.34 | 55.34 | 127 |
| Oct 03, 2024 | 55.16 | 56.10 | 55.16 | 55.30 | 55.30 | 70 |
| Oct 02, 2024 | 55.16 | 55.30 | 54.96 | 55.30 | 55.30 | 700 |
| Oct 01, 2024 | 54.82 | 55.54 | 54.82 | 55.10 | 55.10 | 892 |
| Sept 30, 2024 | 55.62 | 56.14 | 54.66 | 54.66 | 54.66 | 490 |
| Sept 27, 2024 | 56.62 | 57.20 | 56.60 | 56.60 | 56.60 | 800 |
| Sept 26, 2024 | 57.32 | 58.28 | 57.32 | 57.86 | 57.86 | 574 |
| Sept 25, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Sept 24, 2024 | 56.08 | 57.10 | 55.80 | 57.10 | 57.10 | 2,072 |
| Sept 23, 2024 | 56.20 | 56.66 | 55.90 | 56.12 | 56.12 | 368 |
| Sept 20, 2024 | 55.72 | 56.44 | 55.36 | 56.34 | 56.34 | 2,112 |
| Sept 19, 2024 | 56.08 | 56.64 | 56.08 | 56.64 | 56.64 | 65 |
| Sept 18, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Sept 17, 2024 | 55.54 | 55.70 | 55.50 | 55.50 | 55.50 | 270 |
| Sept 16, 2024 | 56.50 | 56.68 | 55.30 | 55.30 | 55.30 | 930 |
| Sept 13, 2024 | 55.26 | 56.62 | 55.26 | 56.62 | 56.62 | 402 |
| Sept 12, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 9 |
| Sept 11, 2024 | 53.60 | 54.02 | 53.60 | 54.02 | 54.02 | 250 |
| Sept 10, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Sept 09, 2024 | 51.82 | 53.16 | 51.82 | 53.14 | 53.14 | 409 |
| Sept 06, 2024 | 53.58 | 54.02 | 53.58 | 54.02 | 54.02 | 3,000 |
| Sept 05, 2024 | 53.72 | 54.44 | 53.72 | 54.02 | 54.02 | 201 |
| Sept 04, 2024 | 53.62 | 54.10 | 53.62 | 53.90 | 53.90 | 520 |
| Sept 03, 2024 | 55.14 | 55.68 | 55.14 | 55.60 | 55.60 | 175 |
| Sept 02, 2024 | 55.02 | 55.62 | 55.02 | 55.02 | 55.02 | 15 |
| Aug 30, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| Aug 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Aug 28, 2024 | 55.24 | 55.26 | 55.10 | 55.12 | 55.12 | 140 |
| Aug 27, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| Aug 26, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 28 |
| Aug 23, 2024 | 55.02 | 55.90 | 55.02 | 55.58 | 55.58 | 505 |
| Aug 22, 2024 | 55.84 | 55.84 | 55.76 | 55.76 | 55.76 | 59 |
| Aug 21, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 100 |
| Aug 21, 2024 | 0.155 Dividend | |||||
| Aug 20, 2024 | 54.22 | 55.42 | 54.22 | 55.42 | 55.26 | 780 |
| Aug 19, 2024 | 53.78 | 54.62 | 53.22 | 54.62 | 54.47 | 602 |
| Aug 16, 2024 | 52.12 | 52.70 | 52.12 | 52.70 | 52.55 | 900 |
| Aug 15, 2024 | 52.44 | 52.88 | 52.44 | 52.88 | 52.73 | 241 |
| Aug 14, 2024 | 52.52 | 52.52 | 52.12 | 52.16 | 52.01 | 2,300 |
| Aug 13, 2024 | 51.76 | 52.94 | 51.76 | 52.94 | 52.79 | 1,520 |
| Aug 12, 2024 | 51.22 | 52.46 | 51.22 | 52.46 | 52.31 | 805 |
| Aug 09, 2024 | 49.51 | 50.42 | 49.51 | 50.20 | 50.06 | 2,520 |
| Aug 08, 2024 | 48.81 | 50.12 | 48.81 | 49.77 | 49.63 | 1,270 |
| Aug 07, 2024 | 50.42 | 51.06 | 50.42 | 51.06 | 50.92 | 502 |
| Aug 06, 2024 | 50.80 | 51.08 | 50.80 | 51.08 | 50.94 | 30 |
| Aug 05, 2024 | 51.52 | 51.52 | 48.96 | 48.96 | 48.82 | 437 |
| Aug 02, 2024 | 54.42 | 54.58 | 52.98 | 52.98 | 52.83 | 680 |
| Aug 01, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.67 | - |
| Jul 31, 2024 | 54.62 | 55.18 | 54.60 | 54.66 | 54.51 | 174 |
| Jul 30, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.97 | - |
| Jul 29, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.55 | - |
| Jul 26, 2024 | 54.12 | 54.98 | 54.12 | 54.98 | 54.83 | 643 |
| Jul 25, 2024 | 53.62 | 54.42 | 53.28 | 54.42 | 54.27 | 2,079 |
| Jul 24, 2024 | 55.52 | 56.34 | 55.52 | 55.80 | 55.64 | 1,345 |
| Jul 23, 2024 | 54.42 | 55.60 | 54.42 | 55.60 | 55.44 | 370 |
| Jul 22, 2024 | 55.14 | 55.14 | 55.10 | 55.10 | 54.95 | 300 |
| Jul 19, 2024 | 55.04 | 55.40 | 55.04 | 55.40 | 55.25 | 200 |
| Jul 18, 2024 | 56.02 | 56.78 | 56.02 | 56.78 | 56.62 | 2,030 |
| Jul 17, 2024 | 56.02 | 56.66 | 56.02 | 56.50 | 56.34 | 217 |
| Jul 16, 2024 | 54.66 | 54.98 | 54.66 | 54.98 | 54.83 | 150 |
| Jul 15, 2024 | 54.62 | 54.90 | 54.32 | 54.84 | 54.69 | 635 |
| Jul 12, 2024 | 53.92 | 54.40 | 53.92 | 54.40 | 54.25 | 738 |
| Jul 11, 2024 | 53.92 | 55.00 | 53.92 | 54.40 | 54.25 | 1,336 |
| Jul 10, 2024 | 51.52 | 53.46 | 51.52 | 53.46 | 53.31 | 530 |
| Jul 09, 2024 | 51.92 | 51.98 | 51.72 | 51.72 | 51.58 | 70 |
| Jul 08, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.28 | 70 |
| Jul 05, 2024 | 50.84 | 50.96 | 50.84 | 50.96 | 50.82 | 387 |
| Jul 04, 2024 | 50.22 | 50.58 | 50.22 | 50.24 | 50.10 | 333 |
| Jul 03, 2024 | 49.02 | 50.82 | 49.02 | 50.82 | 50.68 | 1,677 |
| Jul 02, 2024 | 48.42 | 49.30 | 48.42 | 49.30 | 49.16 | 23 |
| Jul 01, 2024 | 48.51 | 49.10 | 48.51 | 48.62 | 48.48 | 122 |
| Jun 28, 2024 | 49.60 | 49.82 | 49.60 | 49.82 | 49.68 | 100 |
| Jun 27, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.87 | - |
| Jun 26, 2024 | 49.52 | 49.66 | 49.52 | 49.66 | 49.52 | 160 |
| Jun 25, 2024 | 49.36 | 49.88 | 49.36 | 49.79 | 49.65 | 201 |
| Jun 24, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.33 | 400 |
| Jun 21, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.28 | 100 |
| Jun 20, 2024 | 49.62 | 50.00 | 49.51 | 50.00 | 49.86 | 320 |
| Jun 19, 2024 | 48.71 | 49.29 | 48.71 | 49.29 | 49.15 | 1,184 |
| Jun 18, 2024 | 48.91 | 48.91 | 48.69 | 48.69 | 48.55 | 900 |
| Jun 17, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.69 | - |
| Jun 14, 2024 | 49.20 | 49.72 | 49.13 | 49.13 | 48.99 | 755 |
| Jun 13, 2024 | 48.91 | 49.31 | 48.91 | 49.31 | 49.17 | 600 |
| Jun 12, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | - |
| Jun 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.19 | - |
| Jun 10, 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.10 | 75 |
| Jun 07, 2024 | 50.82 | 50.82 | 49.77 | 49.92 | 49.78 | 105 |
| Jun 06, 2024 | 49.86 | 50.82 | 49.53 | 50.82 | 50.68 | 945 |
| Jun 05, 2024 | 48.63 | 48.76 | 48.63 | 48.76 | 48.62 | 108 |
| Jun 04, 2024 | 50.36 | 50.36 | 48.40 | 48.57 | 48.43 | 1,785 |
| Jun 03, 2024 | 50.06 | 50.72 | 49.91 | 50.40 | 50.26 | 315 |
| May 31, 2024 | 51.72 | 51.72 | 51.60 | 51.60 | 51.46 | 10 |
| May 30, 2024 | 50.54 | 51.42 | 50.54 | 51.38 | 51.24 | 935 |
| May 29, 2024 | 52.62 | 52.62 | 52.08 | 52.08 | 51.93 | 65 |
| May 29, 2024 | 0.155 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.