Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
114.99
-2.48 (-2.11%)
May 8, 2025, 4:00 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025116.54117.63114.94114.99114.99-2.11%980,385
May 7, 2025115.99117.79115.63117.47117.47-0.53%887,000
May 6, 2025116.59118.25115.59118.09118.092.52%560,919
May 5, 2025114.98115.59112.88115.19115.193.14%433,235
May 2, 2025113.42113.54110.47111.68111.68-0.52%932,142
May 1, 2025112.33112.86111.06112.26112.26-2.48%605,926
Apr 30, 2025112.50115.15112.49115.11115.111.65%1,085,900
Apr 29, 2025112.43113.80112.43113.24113.24-0.16%623,100
Apr 28, 2025112.55113.46111.19113.42113.420.24%893,232
Apr 25, 2025110.68113.57110.67113.15113.15-0.64%633,745
Apr 24, 2025113.87114.46112.23113.88113.880.61%548,037
Apr 23, 2025110.88113.97109.45113.19113.19-1.96%1,164,600
Apr 22, 2025118.82119.00114.91115.45115.45-2.03%1,070,105
Apr 21, 2025119.65120.60116.69117.84117.841.27%644,800
Apr 17, 2025117.54117.54115.14116.36116.36-1.06%396,100
Apr 16, 2025119.94119.94116.38117.61117.611.00%844,302
Apr 15, 2025115.18116.73113.61116.44116.441.94%748,839
Apr 14, 2025113.35115.99111.88114.22114.220.15%750,617
Apr 11, 2025110.72115.16110.72114.05114.054.71%1,000,036
Apr 10, 2025105.72110.20104.08108.92108.923.37%1,188,428
Apr 9, 2025102.77106.72102.03105.37105.374.75%952,400
Apr 8, 2025104.27104.5599.49100.59100.59-0.07%1,442,600
Apr 7, 202598.00105.1796.18100.66100.66-0.27%1,326,400
Apr 4, 2025107.92109.60100.80100.93100.93-8.78%1,651,707
Apr 3, 2025103.74112.90103.42110.64110.64-0.52%971,700
Apr 2, 2025110.82111.42108.62111.22111.221.16%829,900
Apr 1, 2025111.74111.97108.47109.95109.95-1.54%860,900
Mar 31, 2025110.66112.21108.58111.67111.431.49%1,201,543
Mar 28, 2025110.50111.37108.97110.03109.800.33%1,106,546
Mar 27, 2025108.82110.05108.24109.67109.442.01%477,226
Mar 26, 2025109.06109.06107.21107.51107.28-0.90%447,000
Mar 25, 2025108.51109.36107.73108.49108.261.11%836,215
Mar 24, 2025107.10108.44107.06107.30107.07-0.31%511,200
Mar 21, 2025107.73107.86105.81107.63107.40-0.52%2,138,900
Mar 20, 2025108.22109.79107.44108.19107.96-0.90%601,500
Mar 19, 2025108.07109.35107.02109.17108.941.09%617,900
Mar 18, 2025110.43110.46106.87107.99107.76-0.53%907,900
Mar 17, 2025107.21109.07106.34108.56108.332.38%881,900
Mar 14, 2025107.12107.72104.38106.04105.820.97%606,500
Mar 13, 2025103.03106.17102.87105.02104.802.56%688,100
Mar 12, 2025101.80102.82101.30102.40102.18-0.10%617,000
Mar 11, 2025101.38103.62101.22102.50102.281.83%865,200
Mar 10, 2025100.62102.34100.18100.66100.45-0.67%871,410
Mar 7, 2025100.77103.02100.45101.34101.130.90%620,731
Mar 6, 2025100.47102.2299.74100.44100.23-1.32%712,100
Mar 5, 202599.81101.8499.32101.78101.561.99%591,207
Mar 4, 202599.74101.2398.7099.7999.580.13%696,703
Mar 3, 2025100.75102.0599.0899.6699.45-0.23%868,714
Feb 28, 202596.64100.0796.3099.8999.681.71%2,569,709
Feb 27, 202599.92101.0097.6498.2198.21-2.58%557,331