STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.97

+0.83

(+1.59%)

At close: 04:00PM EDT

52.45

-0.52

(-0.98%)

Pre-Market:

08:59AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	52.53	53.91	52.27	52.97	52.97	1,674,600
Apr 30, 2024	52.00	52.72	51.80	52.14	52.14	2,030,100
Apr 29, 2024	54.13	54.31	52.60	53.56	53.56	2,046,300
Apr 26, 2024	54.25	54.45	53.23	54.00	54.00	1,500,600
Apr 25, 2024	52.22	54.00	51.42	53.73	53.73	2,560,300
Apr 24, 2024	52.25	52.73	51.73	52.56	52.56	1,627,600
Apr 23, 2024	51.11	52.50	50.95	52.48	52.48	1,602,900
Apr 22, 2024	51.21	52.14	50.91	51.52	51.52	2,343,300
Apr 19, 2024	52.62	53.14	52.38	52.65	52.65	1,894,900
Apr 18, 2024	53.05	53.30	52.15	52.69	52.69	1,993,600
Apr 17, 2024	51.47	53.29	51.43	52.67	52.67	2,799,600
Apr 16, 2024	50.10	51.57	49.71	51.26	51.26	2,132,400
Apr 15, 2024	52.25	52.52	50.52	51.22	51.22	2,149,100
Apr 12, 2024	53.27	54.30	51.40	51.80	51.80	3,831,900
Apr 11, 2024	51.83	53.02	51.20	52.62	52.62	2,948,700
Apr 10, 2024	49.80	51.43	49.43	51.31	51.31	2,763,000
Apr 09, 2024	51.00	51.46	50.49	51.00	51.00	2,800,000
Apr 08, 2024	50.95	51.10	49.41	50.06	50.06	2,380,400
Apr 05, 2024	50.20	51.09	49.56	50.57	50.57	1,946,600
Apr 04, 2024	50.75	50.95	49.74	50.03	50.03	2,725,400
Apr 03, 2024	49.16	51.35	49.11	51.09	51.09	3,007,900
Apr 02, 2024	48.03	49.25	48.00	49.18	49.18	5,737,300
Apr 02, 2024	0.155 Dividend
Apr 01, 2024	48.30	48.30	47.02	47.79	47.64	1,394,600
Mar 28, 2024	46.70	47.45	46.50	47.13	46.98	1,586,400
Mar 27, 2024	44.60	46.29	44.57	46.27	46.12	1,299,200
Mar 26, 2024	45.52	45.55	44.62	44.65	44.51	1,090,600
Mar 25, 2024	45.00	45.60	44.91	44.91	44.76	1,046,300
Mar 22, 2024	45.15	45.49	44.86	44.89	44.74	992,800
Mar 21, 2024	46.23	46.88	45.26	45.39	45.24	2,463,200
Mar 20, 2024	43.25	45.41	43.18	45.14	44.99	2,074,200
Mar 19, 2024	43.75	44.00	43.24	43.36	43.22	1,477,200
Mar 18, 2024	44.66	44.70	44.04	44.16	44.02	1,885,500
Mar 15, 2024	45.45	45.60	44.20	44.42	44.28	3,436,600
Mar 14, 2024	45.06	45.55	44.71	45.02	44.87	1,727,400
Mar 13, 2024	44.76	46.00	44.76	45.59	45.44	1,599,800
Mar 12, 2024	44.09	44.75	43.88	44.64	44.50	1,975,000
Mar 11, 2024	44.80	45.16	44.40	44.94	44.79	1,625,400
Mar 08, 2024	44.68	45.17	44.29	44.71	44.56	2,240,400
Mar 07, 2024	44.30	44.89	44.03	44.25	44.11	1,969,100
Mar 06, 2024	43.37	44.20	43.11	43.84	43.70	3,120,400
Mar 05, 2024	43.32	43.47	42.52	42.72	42.58	2,236,900
Mar 04, 2024	42.50	43.31	42.34	42.76	42.62	3,089,000
Mar 01, 2024	41.50	42.62	41.05	41.97	41.83	3,124,900
Feb 29, 2024	40.58	41.32	40.50	41.19	41.06	3,737,600
Feb 28, 2024	39.04	39.92	39.04	39.76	39.63	2,308,500
Feb 27, 2024	39.35	39.80	39.12	39.50	39.37	2,707,300
Feb 26, 2024	39.25	39.39	38.57	39.19	39.06	2,146,800
Feb 23, 2024	39.70	40.05	39.13	39.86	39.73	3,684,700
Feb 22, 2024	40.47	40.56	39.37	39.60	39.47	5,084,600
Feb 21, 2024	42.95	43.06	39.79	40.74	40.61	6,045,900
Feb 20, 2024	44.70	44.91	44.01	44.22	44.08	1,293,700
Feb 16, 2024	44.22	44.77	44.08	44.41	44.27	1,430,500
Feb 15, 2024	43.74	44.79	43.66	44.33	44.19	2,437,800
Feb 14, 2024	43.23	43.38	42.50	43.22	43.08	2,949,800
Feb 13, 2024	44.52	44.70	42.95	43.28	43.14	1,911,100
Feb 12, 2024	45.44	45.65	45.07	45.55	45.40	1,522,100
Feb 09, 2024	45.90	45.90	44.94	45.49	45.34	2,598,800
Feb 08, 2024	46.26	46.64	45.63	45.90	45.75	1,393,700
Feb 07, 2024	46.93	47.00	46.48	46.66	46.51	1,551,400
Feb 06, 2024	46.68	47.17	46.45	46.95	46.80	1,280,100
Feb 05, 2024	46.42	46.79	45.99	46.49	46.34	2,115,300
Feb 02, 2024	46.78	47.33	46.20	47.20	47.05	1,675,700
Feb 01, 2024	47.28	48.50	47.28	48.04	47.88	2,683,000
Jan 31, 2024	47.54	48.10	46.64	46.87	46.72	1,855,000
Jan 30, 2024	47.87	48.10	47.12	47.40	47.25	1,201,200
Jan 29, 2024	47.11	47.82	46.34	47.73	47.58	1,839,600
Jan 26, 2024	46.88	47.23	46.46	46.77	46.62	1,233,500
Jan 25, 2024	46.59	46.80	46.16	46.78	46.63	1,306,700
Jan 24, 2024	48.01	48.28	45.97	45.99	45.84	1,463,500
Jan 23, 2024	46.49	47.37	46.25	47.28	47.13	1,064,600
Jan 22, 2024	45.78	46.34	45.54	46.11	45.96	2,050,300
Jan 19, 2024	46.50	46.59	45.64	46.19	46.04	1,590,800
Jan 18, 2024	46.04	46.51	45.71	46.36	46.21	1,412,500
Jan 17, 2024	46.90	47.02	45.97	46.04	45.89	1,919,100
Jan 16, 2024	47.75	47.98	47.15	47.81	47.65	1,296,700
Jan 12, 2024	49.00	49.65	48.14	48.51	48.35	1,727,500
Jan 11, 2024	48.30	48.44	47.25	47.75	47.60	1,799,400
Jan 10, 2024	47.63	48.45	47.49	48.27	48.11	1,695,200
Jan 09, 2024	47.76	47.83	46.73	47.68	47.53	1,470,100
Jan 08, 2024	47.06	48.03	46.87	47.88	47.72	1,022,100
Jan 05, 2024	47.80	48.68	47.48	47.62	47.47	1,835,900
Jan 04, 2024	47.53	48.17	47.05	47.95	47.79	2,006,700
Jan 03, 2024	47.73	48.03	47.27	47.59	47.44	1,693,800
Jan 02, 2024	49.27	49.54	48.24	48.43	48.27	1,370,200
Dec 29, 2023	49.20	49.45	48.71	49.34	49.18	1,555,200
Dec 28, 2023	50.06	50.51	49.57	49.60	49.44	1,411,400
Dec 27, 2023	50.00	50.75	49.91	50.45	50.29	1,011,800
Dec 26, 2023	49.94	50.19	49.60	49.99	49.83	641,100
Dec 22, 2023	50.50	50.95	49.80	49.86	49.70	1,663,400
Dec 21, 2023	49.46	49.68	49.10	49.55	49.39	2,087,200
Dec 20, 2023	50.08	50.15	48.78	48.78	48.62	1,600,300
Dec 19, 2023	49.00	50.61	48.55	49.97	49.81	2,433,600
Dec 18, 2023	48.92	49.28	48.35	48.84	48.68	1,469,000
Dec 15, 2023	48.84	49.34	48.42	48.79	48.63	3,671,200
Dec 14, 2023	49.13	49.90	48.82	49.09	48.93	3,462,100
Dec 13, 2023	46.28	48.45	45.94	48.43	48.27	3,324,200
Dec 12, 2023	47.87	47.93	46.17	46.37	46.22	2,135,700
Dec 11, 2023	46.74	47.83	46.33	47.74	47.59	1,672,300
Dec 08, 2023	46.95	47.73	46.78	47.31	47.16	1,997,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.25+0.25(+0.32%)

Bitcoin CAD80,412.49+1,124.62(+1.42%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wheaton Precious Metals Corp. (WPM)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.25
+0.25(+0.32%)

Bitcoin CAD
80,412.49
+1,124.62(+1.42%)