Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
110.03
+0.36 (0.33%)
Mar 28, 2025, 4:00 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025110.50111.37108.97110.03110.030.33%1,106,573
Mar 27, 2025108.82110.05108.24109.67109.672.01%477,226
Mar 26, 2025109.06109.06107.21107.51107.51-0.90%447,000
Mar 25, 2025108.51109.36107.73108.49108.491.11%836,215
Mar 24, 2025107.10108.44107.06107.30107.30-0.31%511,240
Mar 21, 2025107.73107.86105.81107.63107.63-0.52%2,138,900
Mar 20, 2025108.22109.79107.44108.19108.19-0.90%601,500
Mar 19, 2025108.07109.35107.02109.17109.171.09%617,900
Mar 18, 2025110.43110.46106.87107.99107.99-0.53%907,969
Mar 17, 2025107.21109.07106.34108.56108.562.38%881,989
Mar 14, 2025107.12107.72104.38106.04106.040.97%606,556
Mar 13, 2025103.03106.17102.87105.02105.022.56%688,100
Mar 12, 2025101.80102.82101.30102.40102.40-0.10%617,136
Mar 11, 2025101.38103.62101.22102.50102.501.83%865,200
Mar 10, 2025100.62102.34100.18100.66100.66-0.67%871,425
Mar 7, 2025100.77103.02100.45101.34101.340.90%620,731
Mar 6, 2025100.47102.2299.74100.44100.44-1.32%712,221
Mar 5, 202599.81101.8499.32101.78101.781.99%591,207
Mar 4, 202599.74101.2398.7099.7999.790.13%696,782
Mar 3, 2025100.75102.0599.0899.6699.66-0.23%868,714
Feb 28, 202596.64100.0796.3099.8999.891.71%2,569,709
Feb 27, 202599.92101.0097.6498.2198.21-2.58%557,331
Feb 26, 202598.15101.3398.15100.81100.812.19%520,104
Feb 25, 202597.1398.8596.1898.6598.650.46%759,500
Feb 24, 202597.8798.6296.3098.2098.201.38%425,569
Feb 21, 202598.3798.6496.7896.8696.86-2.28%547,329
Feb 20, 202598.6599.7997.9899.1299.120.27%753,524
Feb 19, 202597.2699.1695.9698.8598.851.37%909,900
Feb 18, 202596.5597.9296.3897.5197.511.88%909,521
Feb 14, 202598.4698.4995.3895.7195.71-2.59%632,200
Feb 13, 202597.6798.7696.4798.2598.250.71%547,100
Feb 12, 202595.2097.6195.2097.5697.562.18%563,133
Feb 11, 202596.0096.4495.4195.4895.48-1.43%414,153
Feb 10, 202596.5297.4095.6396.8796.872.45%596,520
Feb 7, 202595.9696.9994.2894.5594.55-1.19%749,606
Feb 6, 202594.7995.7693.9495.6995.691.32%794,520
Feb 5, 202592.5995.7092.5994.4494.443.06%867,620
Feb 4, 202592.0092.6790.9791.6491.64-0.96%593,936
Feb 3, 202590.7293.2890.7292.5392.532.04%891,613
Jan 31, 202591.5092.2190.2890.6890.68-0.81%729,200
Jan 30, 202588.8391.6388.2791.4291.424.85%706,138
Jan 29, 202587.0388.5286.8587.1987.190.30%556,614
Jan 28, 202585.4286.9984.7686.9386.932.15%669,996
Jan 27, 202585.1385.4083.8985.1085.10-1.13%452,800
Jan 24, 202585.8386.5385.4686.0786.071.56%613,037
Jan 23, 202584.1284.8183.1684.7584.75-0.13%517,200
Jan 22, 202585.9086.0084.4784.8684.86-0.53%416,020
Jan 21, 202583.7586.6283.7585.3185.311.51%591,676
Jan 20, 202583.5084.4782.5184.0484.040.61%101,500
Jan 17, 202582.5683.9681.8583.5383.530.94%581,500