Wheaton Precious Metals Corp. (TSX:WPM)
122.80
+1.20 (0.99%)
Jul 10, 2025, 4:00 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 122.50 | 122.98 | 120.60 | 122.80 | 122.80 | 0.99% | 707,751 |
Jul 9, 2025 | 118.60 | 121.68 | 118.05 | 121.60 | 121.60 | 2.49% | 742,400 |
Jul 8, 2025 | 126.03 | 126.04 | 117.13 | 118.65 | 118.65 | -6.22% | 984,315 |
Jul 7, 2025 | 122.82 | 126.72 | 120.50 | 126.52 | 126.52 | 1.83% | 690,000 |
Jul 4, 2025 | 124.17 | 124.51 | 123.63 | 124.25 | 124.25 | 0.75% | 149,000 |
Jul 3, 2025 | 120.46 | 123.39 | 120.45 | 123.32 | 123.32 | 1.16% | 377,100 |
Jul 2, 2025 | 122.61 | 122.95 | 120.64 | 121.91 | 121.91 | -0.45% | 673,322 |
Jun 30, 2025 | 119.79 | 122.72 | 118.66 | 122.46 | 122.46 | 2.31% | 849,237 |
Jun 27, 2025 | 120.00 | 120.43 | 118.57 | 119.70 | 119.70 | -2.77% | 879,900 |
Jun 26, 2025 | 122.59 | 123.22 | 121.65 | 123.11 | 123.11 | 0.47% | 664,700 |
Jun 25, 2025 | 121.05 | 123.65 | 120.93 | 122.54 | 122.54 | 0.86% | 630,109 |
Jun 24, 2025 | 120.69 | 122.13 | 118.26 | 121.50 | 121.50 | -1.92% | 1,023,800 |
Jun 23, 2025 | 122.95 | 125.88 | 122.95 | 123.88 | 123.88 | 0.99% | 439,600 |
Jun 20, 2025 | 123.00 | 125.28 | 122.47 | 122.66 | 122.66 | -0.40% | 1,789,613 |
Jun 19, 2025 | 124.31 | 124.32 | 122.80 | 123.15 | 123.15 | -1.30% | 206,400 |
Jun 18, 2025 | 124.63 | 125.55 | 124.11 | 124.77 | 124.77 | 0.17% | 536,143 |
Jun 17, 2025 | 125.32 | 125.55 | 122.99 | 124.56 | 124.56 | -0.10% | 496,600 |
Jun 16, 2025 | 123.07 | 125.31 | 122.83 | 124.69 | 124.69 | 0.10% | 520,311 |
Jun 13, 2025 | 124.61 | 125.50 | 123.62 | 124.57 | 124.57 | 1.28% | 1,014,628 |
Jun 12, 2025 | 123.13 | 124.25 | 122.45 | 123.00 | 123.00 | 0.99% | 650,500 |
Jun 11, 2025 | 120.72 | 121.84 | 120.29 | 121.80 | 121.80 | 1.00% | 456,946 |
Jun 10, 2025 | 122.37 | 122.47 | 119.14 | 120.60 | 120.60 | -1.12% | 660,349 |
Jun 9, 2025 | 121.00 | 122.01 | 119.73 | 121.96 | 121.96 | 0.36% | 585,600 |
Jun 6, 2025 | 125.44 | 125.59 | 121.07 | 121.52 | 121.52 | -2.95% | 737,000 |
Jun 5, 2025 | 128.71 | 129.87 | 124.39 | 125.21 | 125.21 | -1.40% | 842,613 |
Jun 4, 2025 | 126.30 | 127.28 | 125.41 | 126.99 | 126.99 | 0.91% | 764,800 |
Jun 3, 2025 | 125.18 | 125.95 | 123.38 | 125.84 | 125.84 | 0.02% | 599,531 |
Jun 2, 2025 | 121.52 | 125.89 | 121.12 | 125.82 | 125.82 | 5.81% | 812,600 |
May 30, 2025 | 118.32 | 120.00 | 118.10 | 118.91 | 118.91 | 0.07% | 3,494,600 |
May 29, 2025 | 119.21 | 119.68 | 118.33 | 118.83 | 118.83 | -0.38% | 495,000 |
May 28, 2025 | 118.41 | 119.28 | 117.34 | 119.28 | 119.28 | 0.85% | 746,500 |
May 27, 2025 | 116.56 | 119.04 | 116.42 | 118.27 | 118.04 | -1.13% | 969,400 |
May 26, 2025 | 118.24 | 120.28 | 117.77 | 119.62 | 119.39 | 0.60% | 196,605 |
May 23, 2025 | 118.95 | 119.69 | 117.79 | 118.91 | 118.68 | 1.39% | 528,203 |
May 22, 2025 | 117.63 | 118.24 | 116.75 | 117.28 | 117.05 | -0.81% | 625,600 |
May 21, 2025 | 116.26 | 118.56 | 115.90 | 118.24 | 118.01 | 2.43% | 1,146,008 |
May 20, 2025 | 111.57 | 115.65 | 111.53 | 115.44 | 115.22 | 5.17% | 704,200 |
May 16, 2025 | 108.03 | 109.78 | 107.14 | 109.77 | 109.56 | -0.19% | 923,500 |
May 15, 2025 | 108.30 | 110.03 | 107.39 | 109.98 | 109.77 | 2.89% | 840,118 |
May 14, 2025 | 106.50 | 107.25 | 105.36 | 106.89 | 106.68 | -2.28% | 1,298,800 |
May 13, 2025 | 111.40 | 111.50 | 108.37 | 109.38 | 109.17 | -1.00% | 1,142,740 |
May 12, 2025 | 114.53 | 114.53 | 110.07 | 110.49 | 110.28 | -7.59% | 748,200 |
May 9, 2025 | 116.53 | 120.50 | 115.21 | 119.56 | 119.33 | 3.97% | 803,410 |
May 8, 2025 | 116.54 | 117.63 | 114.94 | 114.99 | 114.77 | -2.11% | 980,300 |
May 7, 2025 | 115.99 | 117.79 | 115.63 | 117.47 | 117.24 | -0.53% | 887,000 |
May 6, 2025 | 116.59 | 118.25 | 115.59 | 118.09 | 117.86 | 2.52% | 560,919 |
May 5, 2025 | 114.98 | 115.59 | 112.88 | 115.19 | 114.97 | 3.14% | 433,235 |
May 2, 2025 | 113.42 | 113.54 | 110.47 | 111.68 | 111.46 | -0.52% | 932,142 |
May 1, 2025 | 112.33 | 112.86 | 111.06 | 112.26 | 112.04 | -2.48% | 605,926 |
Apr 30, 2025 | 112.50 | 115.15 | 112.49 | 115.11 | 114.89 | 1.65% | 1,085,900 |