Wheaton Precious Metals Corp. (SII.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:38PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 54.12 | 54.98 | 54.12 | 54.98 | 54.98 | 643 |
| Jul 25, 2024 | 53.62 | 54.42 | 53.28 | 54.42 | 54.42 | 2,079 |
| Jul 24, 2024 | 55.52 | 56.34 | 55.52 | 55.80 | 55.80 | 1,345 |
| Jul 23, 2024 | 54.42 | 55.60 | 54.42 | 55.60 | 55.60 | 370 |
| Jul 22, 2024 | 55.14 | 55.14 | 55.10 | 55.10 | 55.10 | 300 |
| Jul 19, 2024 | 55.04 | 55.40 | 55.04 | 55.40 | 55.40 | 200 |
| Jul 18, 2024 | 56.02 | 56.78 | 56.02 | 56.78 | 56.78 | 2,030 |
| Jul 17, 2024 | 56.02 | 56.66 | 56.02 | 56.50 | 56.50 | 217 |
| Jul 16, 2024 | 54.66 | 54.98 | 54.66 | 54.98 | 54.98 | 150 |
| Jul 15, 2024 | 54.62 | 54.90 | 54.32 | 54.84 | 54.84 | 635 |
| Jul 12, 2024 | 53.92 | 54.40 | 53.92 | 54.40 | 54.40 | 738 |
| Jul 11, 2024 | 53.92 | 55.00 | 53.92 | 54.40 | 54.40 | 1,336 |
| Jul 10, 2024 | 51.52 | 53.46 | 51.52 | 53.46 | 53.46 | 530 |
| Jul 09, 2024 | 51.92 | 51.98 | 51.72 | 51.72 | 51.72 | 70 |
| Jul 08, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 70 |
| Jul 05, 2024 | 50.84 | 50.96 | 50.84 | 50.96 | 50.96 | 387 |
| Jul 04, 2024 | 50.22 | 50.58 | 50.22 | 50.24 | 50.24 | 333 |
| Jul 03, 2024 | 49.02 | 50.82 | 49.02 | 50.82 | 50.82 | 1,677 |
| Jul 02, 2024 | 48.42 | 49.30 | 48.42 | 49.30 | 49.30 | 23 |
| Jul 01, 2024 | 48.51 | 49.10 | 48.51 | 48.62 | 48.62 | 122 |
| Jun 28, 2024 | 49.60 | 49.82 | 49.60 | 49.82 | 49.82 | 100 |
| Jun 27, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Jun 26, 2024 | 49.52 | 49.66 | 49.52 | 49.66 | 49.66 | 160 |
| Jun 25, 2024 | 49.36 | 49.88 | 49.36 | 49.79 | 49.79 | 201 |
| Jun 24, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 400 |
| Jun 21, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 100 |
| Jun 20, 2024 | 49.62 | 50.00 | 49.51 | 50.00 | 50.00 | 320 |
| Jun 19, 2024 | 48.71 | 49.29 | 48.71 | 49.29 | 49.29 | 1,184 |
| Jun 18, 2024 | 48.91 | 48.91 | 48.69 | 48.69 | 48.69 | 900 |
| Jun 17, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Jun 14, 2024 | 49.20 | 49.72 | 49.13 | 49.13 | 49.13 | 755 |
| Jun 13, 2024 | 48.91 | 49.31 | 48.91 | 49.31 | 49.31 | 600 |
| Jun 12, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Jun 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Jun 10, 2024 | 49.26 | 49.26 | 49.24 | 49.24 | 49.24 | 75 |
| Jun 07, 2024 | 50.82 | 50.82 | 49.77 | 49.92 | 49.92 | 105 |
| Jun 06, 2024 | 49.86 | 50.82 | 49.53 | 50.82 | 50.82 | 945 |
| Jun 05, 2024 | 48.63 | 48.76 | 48.63 | 48.76 | 48.76 | 108 |
| Jun 04, 2024 | 50.36 | 50.36 | 48.40 | 48.57 | 48.57 | 1,785 |
| Jun 03, 2024 | 50.06 | 50.72 | 49.91 | 50.40 | 50.40 | 315 |
| May 31, 2024 | 51.72 | 51.72 | 51.60 | 51.60 | 51.60 | 10 |
| May 30, 2024 | 50.54 | 51.42 | 50.54 | 51.38 | 51.38 | 935 |
| May 29, 2024 | 52.62 | 52.62 | 52.08 | 52.08 | 52.08 | 65 |
| May 29, 2024 | 0.155 Dividend | |||||
| May 28, 2024 | 52.34 | 52.48 | 52.34 | 52.48 | 52.32 | 5 |
| May 27, 2024 | 52.78 | 52.98 | 52.60 | 52.60 | 52.44 | 257 |
| May 24, 2024 | 51.56 | 51.64 | 51.56 | 51.64 | 51.49 | 210 |
| May 23, 2024 | 50.82 | 52.24 | 50.82 | 52.24 | 52.09 | 147 |
| May 22, 2024 | 52.72 | 52.94 | 52.72 | 52.94 | 52.78 | 720 |
| May 21, 2024 | 52.32 | 52.96 | 52.32 | 52.86 | 52.70 | 822 |
| May 20, 2024 | 52.82 | 53.58 | 52.00 | 52.34 | 52.19 | 2,940 |
| May 17, 2024 | 51.30 | 52.22 | 51.30 | 52.22 | 52.07 | 1,550 |
| May 16, 2024 | 51.20 | 51.60 | 51.16 | 51.60 | 51.45 | 250 |
| May 15, 2024 | 50.92 | 51.62 | 50.92 | 51.62 | 51.47 | 380 |
| May 14, 2024 | 50.76 | 50.90 | 50.50 | 50.70 | 50.55 | 1,998 |
| May 13, 2024 | 50.52 | 50.90 | 50.32 | 50.32 | 50.17 | 977 |
| May 10, 2024 | 52.20 | 52.38 | 50.50 | 50.50 | 50.35 | 2,704 |
| May 09, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.67 | - |
| May 08, 2024 | 49.92 | 50.54 | 49.78 | 50.54 | 50.39 | 170 |
| May 07, 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 49.17 | 330 |
| May 06, 2024 | 49.68 | 49.80 | 49.51 | 49.55 | 49.40 | 761 |
| May 03, 2024 | 49.21 | 49.21 | 49.00 | 49.00 | 48.86 | 167 |
| May 02, 2024 | 49.21 | 49.21 | 48.89 | 48.89 | 48.75 | 804 |
| Apr 30, 2024 | 49.53 | 49.53 | 49.01 | 49.01 | 48.87 | 210 |
| Apr 29, 2024 | 50.44 | 50.48 | 50.34 | 50.34 | 50.19 | 500 |
| Apr 26, 2024 | 50.28 | 50.50 | 50.20 | 50.50 | 50.35 | 400 |
| Apr 25, 2024 | 49.24 | 50.02 | 48.99 | 50.02 | 49.87 | 813 |
| Apr 24, 2024 | 49.02 | 49.02 | 48.71 | 48.81 | 48.67 | 450 |
| Apr 23, 2024 | 48.11 | 48.11 | 47.54 | 47.65 | 47.51 | 730 |
| Apr 22, 2024 | 48.61 | 48.61 | 48.29 | 48.29 | 48.15 | 720 |
| Apr 19, 2024 | 49.27 | 49.55 | 49.27 | 49.47 | 49.32 | 240 |
| Apr 18, 2024 | 49.51 | 49.85 | 49.09 | 49.10 | 48.95 | 682 |
| Apr 17, 2024 | 48.16 | 49.52 | 48.16 | 48.96 | 48.82 | 300 |
| Apr 16, 2024 | 47.97 | 47.97 | 47.03 | 47.93 | 47.79 | 2,361 |
| Apr 15, 2024 | 49.11 | 49.49 | 48.47 | 48.47 | 48.33 | 3,290 |
| Apr 12, 2024 | 49.49 | 50.88 | 49.49 | 49.57 | 49.42 | 6,857 |
| Apr 11, 2024 | 47.76 | 49.03 | 47.71 | 49.03 | 48.89 | 1,143 |
| Apr 10, 2024 | 47.01 | 47.51 | 46.13 | 47.51 | 47.37 | 989 |
| Apr 09, 2024 | 46.02 | 46.88 | 46.02 | 46.88 | 46.74 | 325 |
| Apr 08, 2024 | 46.73 | 47.14 | 45.80 | 46.22 | 46.08 | 583 |
| Apr 05, 2024 | 46.01 | 46.87 | 46.01 | 46.87 | 46.73 | 250 |
| Apr 04, 2024 | 47.05 | 47.63 | 46.04 | 46.40 | 46.26 | 2,823 |
| Apr 03, 2024 | 45.51 | 46.80 | 45.51 | 46.80 | 46.66 | 3,107 |
| Apr 02, 2024 | 43.81 | 45.23 | 43.81 | 45.23 | 45.10 | 458 |
| Apr 02, 2024 | 0.155 Dividend | |||||
| Mar 28, 2024 | 42.65 | 43.50 | 42.50 | 43.50 | 43.22 | 178 |
| Mar 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | - |
| Mar 26, 2024 | 41.25 | 42.25 | 41.25 | 41.40 | 41.13 | 2,750 |
| Mar 25, 2024 | 41.25 | 41.65 | 41.25 | 41.65 | 41.38 | 699 |
| Mar 22, 2024 | 42.05 | 42.05 | 41.95 | 42.00 | 41.73 | 1,030 |
| Mar 21, 2024 | 41.25 | 42.50 | 41.25 | 41.95 | 41.68 | 2,381 |
| Mar 20, 2024 | 39.75 | 41.00 | 39.75 | 41.00 | 40.73 | 2,840 |
| Mar 19, 2024 | 40.40 | 40.40 | 39.95 | 40.05 | 39.79 | 355 |
| Mar 18, 2024 | 40.70 | 41.00 | 40.45 | 40.45 | 40.19 | 11,220 |
| Mar 15, 2024 | 41.75 | 41.90 | 41.25 | 41.90 | 41.63 | 820 |
| Mar 14, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.18 | - |
| Mar 13, 2024 | 41.00 | 41.85 | 40.95 | 41.65 | 41.38 | 3,252 |
| Mar 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.58 | 238 |
| Mar 11, 2024 | 40.75 | 41.20 | 40.70 | 40.95 | 40.68 | 2,194 |
| Mar 08, 2024 | 40.35 | 41.05 | 40.35 | 41.05 | 40.78 | 469 |
| *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.