Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

40.01

-1.60

(-3.86%)

As of 03:18PM CET. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	40.52	40.79	40.01	40.01	40.01	845
Feb 02, 2023	41.51	41.61	41.51	41.61	41.61	13
Feb 01, 2023	41.63	42.08	41.29	41.29	41.29	626
Jan 31, 2023	41.10	41.28	40.63	41.28	41.28	350
Jan 30, 2023	42.10	42.10	41.53	41.53	41.53	293
Jan 27, 2023	41.54	42.17	41.54	42.17	42.17	15
Jan 26, 2023	41.81	42.64	41.81	42.20	42.20	741
Jan 25, 2023	41.47	42.47	41.47	42.47	42.47	380
Jan 24, 2023	41.76	41.76	41.60	41.60	41.60	5
Jan 23, 2023	41.35	41.81	41.35	41.81	41.81	60
Jan 20, 2023	41.38	41.53	41.15	41.15	41.15	551
Jan 19, 2023	40.55	41.56	40.55	41.56	41.56	250
Jan 18, 2023	40.67	40.90	40.35	40.90	40.90	1,384
Jan 17, 2023	40.38	40.71	40.38	40.71	40.71	1,000
Jan 16, 2023	40.87	41.22	40.87	41.01	41.01	110
Jan 13, 2023	40.10	41.17	40.03	41.17	41.17	255
Jan 12, 2023	40.40	40.79	40.40	40.65	40.65	270
Jan 11, 2023	40.69	40.73	40.04	40.04	40.04	1,842
Jan 10, 2023	39.63	40.19	39.60	40.19	40.19	653
Jan 09, 2023	40.71	40.99	40.44	40.74	40.74	201
Jan 06, 2023	39.86	40.12	39.86	40.12	40.12	349
Jan 05, 2023	39.10	39.10	38.33	38.97	38.97	150
Jan 04, 2023	38.51	39.56	38.51	39.56	39.56	303
Jan 03, 2023	37.31	37.67	37.31	37.67	37.67	624
Jan 02, 2023	36.51	36.51	36.51	36.51	36.51	-
Dec 30, 2022	37.28	37.28	37.28	37.28	37.28	25
Dec 29, 2022	37.62	37.62	37.14	37.35	37.35	675
Dec 28, 2022	38.31	38.31	37.78	37.78	37.78	510
Dec 27, 2022	37.67	37.96	37.67	37.96	37.96	510
Dec 23, 2022	37.59	37.73	37.59	37.73	37.73	1,000
Dec 22, 2022	37.07	37.69	37.07	37.56	37.56	330
Dec 21, 2022	37.10	38.00	37.10	37.92	37.92	1,700
Dec 20, 2022	36.19	37.87	36.19	37.87	37.87	2,151
Dec 19, 2022	36.64	36.70	36.64	36.70	36.70	104
Dec 16, 2022	35.92	36.25	35.56	36.25	36.25	140
Dec 15, 2022	36.51	36.54	36.02	36.53	36.53	332
Dec 14, 2022	37.41	37.66	37.41	37.66	37.66	4,220
Dec 13, 2022	37.06	37.31	37.06	37.31	37.31	18
Dec 12, 2022	36.80	37.31	36.49	36.51	36.51	745
Dec 09, 2022	37.36	38.13	37.36	38.13	38.13	58
Dec 08, 2022	37.22	37.78	37.22	37.24	37.24	307
Dec 07, 2022	37.10	37.43	37.10	37.43	37.43	200
Dec 06, 2022	37.07	37.31	37.07	37.13	37.13	9,045
Dec 05, 2022	37.99	37.99	37.99	37.99	37.99	60
Dec 02, 2022	38.05	38.08	37.65	37.65	37.65	4,062
Dec 01, 2022	37.51	38.46	37.51	38.17	38.17	1,195
Nov 30, 2022	36.74	36.85	36.51	36.85	36.85	698
Nov 29, 2022	36.35	36.63	36.17	36.17	36.17	911
Nov 28, 2022	36.35	37.08	36.10	36.10	36.10	137
Nov 25, 2022	37.01	37.07	36.97	36.97	36.97	620
Nov 24, 2022	37.24	37.48	37.22	37.22	37.22	1,996
Nov 23, 2022	36.81	36.81	36.81	36.81	36.81	-
Nov 22, 2022	36.20	36.90	36.20	36.90	36.90	1,393
Nov 21, 2022	35.70	36.02	35.70	35.90	35.90	290
Nov 18, 2022	35.13	35.64	35.13	35.64	35.64	1,201
Nov 18, 2022	0.15 Dividend
Nov 17, 2022	35.31	35.74	35.08	35.08	34.93	3,200
Nov 16, 2022	35.88	35.88	35.77	35.77	35.62	300
Nov 15, 2022	36.39	36.39	35.87	36.02	35.87	4,927
Nov 14, 2022	36.21	36.22	36.21	36.22	36.07	150
Nov 11, 2022	37.32	37.32	37.32	37.32	37.16	-
Nov 10, 2022	35.61	37.35	35.61	37.35	37.19	4,137
Nov 09, 2022	35.38	35.65	35.19	35.65	35.49	215
Nov 08, 2022	33.92	35.83	33.92	35.83	35.67	479
Nov 07, 2022	34.00	34.29	34.00	34.29	34.15	100
Nov 04, 2022	31.77	34.54	31.51	34.54	34.40	1,287
Nov 03, 2022	31.92	31.92	31.89	31.89	31.75	500
Nov 02, 2022	33.28	33.28	33.04	33.24	33.10	108
Nov 01, 2022	34.01	34.01	34.01	34.01	33.86	-
Oct 31, 2022	33.06	33.56	33.00	33.56	33.41	510
Oct 28, 2022	33.49	33.62	33.24	33.24	33.09	111
Oct 27, 2022	33.98	33.98	33.27	33.27	33.13	510
Oct 26, 2022	33.12	33.12	33.12	33.12	32.97	-
Oct 25, 2022	32.86	33.37	32.86	33.37	33.22	20
Oct 24, 2022	32.99	32.99	32.61	32.65	32.51	1,031
Oct 21, 2022	31.52	31.75	31.44	31.44	31.31	117
Oct 20, 2022	31.61	32.29	31.61	32.29	32.15	200
Oct 19, 2022	32.56	32.56	31.62	31.62	31.48	182
Oct 18, 2022	32.10	32.10	32.10	32.10	31.97	-
Oct 17, 2022	31.67	32.08	31.67	32.08	31.94	10
Oct 14, 2022	32.83	32.83	32.01	32.01	31.87	877
Oct 13, 2022	32.65	33.17	30.80	31.74	31.60	208
Oct 12, 2022	32.51	32.51	32.51	32.51	32.37	-
Oct 11, 2022	32.38	33.04	32.31	33.04	32.90	87
Oct 10, 2022	32.40	33.31	32.40	33.31	33.17	3,042
Oct 07, 2022	35.31	35.31	33.75	33.75	33.61	200
Oct 06, 2022	34.62	34.86	34.19	34.86	34.71	197
Oct 05, 2022	34.19	34.50	34.19	34.49	34.34	228
Oct 04, 2022	34.40	35.12	34.40	34.91	34.76	3,651
Oct 03, 2022	33.60	34.40	33.46	34.40	34.26	2,930
Sept 30, 2022	32.44	33.60	32.44	33.48	33.34	1,730
Sept 29, 2022	31.70	32.13	31.70	31.93	31.79	564
Sept 28, 2022	30.56	30.56	30.41	30.43	30.30	735
Sept 27, 2022	30.50	31.00	30.50	31.00	30.87	60
Sept 26, 2022	30.55	30.55	30.02	30.02	29.89	50
Sept 23, 2022	31.88	31.88	31.00	31.00	30.86	378
Sept 22, 2022	31.88	32.28	31.88	32.28	32.14	410
Sept 21, 2022	31.85	32.28	31.85	32.28	32.15	725
Sept 20, 2022	32.10	32.10	31.46	31.68	31.55	315
Sept 19, 2022	31.97	31.97	31.96	31.96	31.82	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7456-0.0011(-0.15%)

CRUDE OIL73.53+0.14(+0.19%)

BTC-CAD30,572.15-997.98(-3.16%)

Wheaton Precious Metals Corp. (SII.F)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7456
-0.0011(-0.15%)

CRUDE OIL
73.53
+0.14(+0.19%)

BTC-CAD
30,572.15
-997.98(-3.16%)