Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	82.45	83.43	81.83	82.12	82.12	0.29%	2,849,844
Dec 19, 2024	82.74	83.68	81.58	81.88	81.88	-0.85%	532,800
Dec 18, 2024	85.28	85.67	82.39	82.58	82.58	-3.47%	654,604
Dec 17, 2024	84.99	85.96	84.48	85.55	85.55	-0.04%	940,600
Dec 16, 2024	86.24	86.99	85.43	85.58	85.58	-0.74%	623,904
Dec 13, 2024	86.86	87.15	85.72	86.22	86.22	-1.30%	567,542
Dec 12, 2024	89.42	89.42	87.23	87.36	87.36	-3.71%	680,689
Dec 11, 2024	88.00	90.75	87.84	90.73	90.73	3.62%	778,821
Dec 10, 2024	88.70	89.42	87.21	87.56	87.56	-0.69%	862,866
Dec 9, 2024	88.83	90.77	88.04	88.17	88.17	1.53%	723,400
Dec 6, 2024	88.66	88.73	86.67	86.84	86.84	-1.65%	433,509
Dec 5, 2024	88.32	89.17	87.16	88.30	88.30	-0.29%	502,500
Dec 4, 2024	88.40	89.59	88.40	88.56	88.56	-0.28%	455,849
Dec 3, 2024	87.30	89.33	87.28	88.81	88.81	2.85%	1,063,700
Dec 2, 2024	86.82	87.09	86.10	86.35	86.35	-0.88%	475,763
Nov 29, 2024	87.22	87.95	86.76	87.12	87.12	0.32%	472,848
Nov 28, 2024	86.63	87.39	86.21	86.84	86.84	0.31%	100,944
Nov 27, 2024	87.61	88.15	86.16	86.57	86.57	-0.82%	439,038
Nov 26, 2024	86.36	87.39	85.56	87.29	87.29	2.57%	650,253
Nov 25, 2024	86.67	87.51	85.00	85.10	85.10	-4.59%	4,293,500
Nov 22, 2024	88.91	89.54	88.50	89.19	89.19	0.60%	754,129
Nov 21, 2024	88.61	88.69	87.75	88.66	88.66	0.68%	647,200
Nov 20, 2024	87.65	88.35	87.17	88.06	87.84	0.76%	852,600
Nov 19, 2024	86.11	87.45	85.45	87.40	87.19	2.44%	915,800
Nov 18, 2024	85.05	85.60	84.44	85.32	85.11	3.22%	820,107
Nov 15, 2024	83.50	84.28	82.32	82.66	82.46	-0.91%	570,100
Nov 14, 2024	81.83	84.28	81.66	83.42	83.22	0.90%	559,400
Nov 13, 2024	83.88	84.18	82.67	82.68	82.48	-0.66%	620,903
Nov 12, 2024	84.11	84.79	82.99	83.23	83.03	-2.00%	1,060,900
Nov 11, 2024	87.25	88.53	83.98	84.93	84.72	-5.87%	590,317
Nov 8, 2024	89.25	91.90	88.19	90.23	90.01	1.06%	626,806
Nov 7, 2024	88.28	89.47	87.48	89.28	89.06	1.84%	792,431
Nov 6, 2024	86.26	88.20	86.11	87.67	87.45	-3.42%	936,300
Nov 5, 2024	90.36	90.97	89.88	90.77	90.55	0.65%	458,420
Nov 4, 2024	90.83	91.01	89.58	90.18	89.96	-0.82%	933,912
Nov 1, 2024	92.54	92.57	90.88	90.93	90.71	-1.11%	462,000
Oct 31, 2024	92.83	92.83	90.38	91.95	91.72	-2.07%	1,446,911
Oct 30, 2024	94.21	94.38	92.07	93.89	93.66	-0.57%	1,020,200
Oct 29, 2024	93.00	94.45	92.65	94.43	94.20	2.31%	614,400
Oct 28, 2024	91.40	92.57	91.15	92.30	92.07	0.42%	1,770,420
Oct 25, 2024	92.16	92.97	91.53	91.91	91.68	-1.17%	707,600
Oct 24, 2024	93.68	93.96	90.80	93.00	92.77	-0.35%	942,608
Oct 23, 2024	93.42	94.10	92.51	93.33	93.10	-1.46%	568,707
Oct 22, 2024	93.49	94.84	93.05	94.71	94.48	2.28%	507,408
Oct 21, 2024	93.06	94.40	92.41	92.60	92.37	0.86%	512,439
Oct 18, 2024	88.64	92.11	88.27	91.81	91.58	4.61%	640,700
Oct 17, 2024	86.99	88.14	86.59	87.76	87.54	1.69%	598,900
Oct 16, 2024	85.82	86.64	84.93	86.30	86.09	1.31%	695,747
Oct 15, 2024	83.70	85.19	83.60	85.18	84.97	1.93%	625,400
Oct 11, 2024	84.31	85.23	83.26	83.57	83.36	-0.25%	498,600
Oct 10, 2024	82.92	83.84	81.99	83.78	83.57	2.63%	645,911
Oct 9, 2024	81.17	81.87	80.42	81.63	81.43	0.20%	497,000
Oct 8, 2024	80.71	81.52	80.29	81.47	81.27	0.30%	512,507
Oct 7, 2024	81.66	81.66	80.44	81.23	81.03	-0.81%	553,700
Oct 4, 2024	82.07	82.87	81.50	81.89	81.69	-0.43%	608,800
Oct 3, 2024	82.55	82.63	81.02	82.24	82.04	-1.15%	480,443
Oct 2, 2024	82.84	83.50	81.83	83.20	83.00	0.79%	584,513
Oct 1, 2024	83.15	83.51	81.62	82.55	82.35	-0.06%	707,300
Sep 30, 2024	83.95	83.95	81.74	82.60	82.40	-2.19%	1,186,128
Sep 27, 2024	86.30	86.48	84.28	84.45	84.24	-2.40%	484,437
Sep 26, 2024	86.87	87.37	85.68	86.53	86.32	-0.02%	841,802
Sep 25, 2024	84.99	86.88	84.62	86.55	86.34	1.44%	1,024,500
Sep 24, 2024	84.41	85.92	84.10	85.32	85.11	1.46%	819,809
Sep 23, 2024	84.85	85.62	84.07	84.09	83.88	-0.90%	448,036
Sep 20, 2024	85.23	85.74	84.46	84.85	84.64	0.58%	2,412,200
Sep 19, 2024	85.58	85.76	83.55	84.36	84.15	1.01%	572,600
Sep 18, 2024	84.15	87.05	83.38	83.52	83.31	-0.48%	746,015
Sep 17, 2024	84.08	84.97	83.56	83.92	83.71	-0.80%	469,846
Sep 16, 2024	84.91	85.34	83.50	84.60	84.39	-0.48%	740,400
Sep 13, 2024	84.40	85.66	84.06	85.01	84.80	1.94%	632,412
Sep 12, 2024	81.86	83.85	81.86	83.39	83.19	3.69%	782,614
Sep 11, 2024	80.30	80.79	79.26	80.42	80.22	-0.47%	624,600
Sep 10, 2024	79.43	80.84	78.87	80.80	80.60	1.76%	734,828
Sep 9, 2024	78.92	79.73	78.91	79.40	79.21	0.97%	380,200
Sep 6, 2024	80.73	80.73	78.22	78.64	78.45	-2.76%	617,300
Sep 5, 2024	81.94	82.09	80.76	80.87	80.67	0.30%	494,700
Sep 4, 2024	80.47	81.47	79.88	80.63	80.43	-0.35%	469,807
Sep 3, 2024	82.81	83.02	79.94	80.91	80.71	-2.86%	732,923
Aug 30, 2024	83.05	83.45	82.70	83.29	83.09	0.17%	1,103,324
Aug 29, 2024	82.84	83.75	82.71	83.15	82.95	0.52%	546,800
Aug 28, 2024	83.08	83.24	82.30	82.72	82.52	-1.41%	550,700
Aug 27, 2024	83.06	84.06	82.77	83.90	83.69	-0.18%	837,114
Aug 26, 2024	84.13	84.30	83.24	84.05	83.84	0.17%	628,100
Aug 23, 2024	83.62	84.71	83.16	83.91	83.70	1.06%	485,600
Aug 22, 2024	83.14	83.80	82.77	83.03	82.83	-1.34%	1,111,100
Aug 21, 2024	83.71	84.25	83.05	84.16	83.95	0.19%	482,002
Aug 20, 2024	83.30	84.81	83.30	84.00	83.58	1.79%	496,200
Aug 19, 2024	80.61	82.80	80.27	82.52	82.11	2.10%	900,135
Aug 16, 2024	80.09	80.99	79.59	80.82	80.42	1.85%	444,125
Aug 15, 2024	79.40	79.58	77.28	79.35	78.96	0.38%	698,105
Aug 14, 2024	79.54	79.69	78.21	79.05	78.66	-0.95%	491,403
Aug 13, 2024	78.50	80.00	78.30	79.81	79.41	1.53%	506,831
Aug 12, 2024	77.14	79.17	77.08	78.61	78.22	2.56%	983,133
Aug 9, 2024	75.40	76.83	74.36	76.65	76.27	2.68%	544,300
Aug 8, 2024	73.97	75.75	73.91	74.65	74.28	1.66%	555,812
Aug 7, 2024	76.57	76.61	72.93	73.43	73.07	-3.01%	1,119,422
Aug 6, 2024	76.74	77.15	74.83	75.71	75.33	-5.33%	1,159,900
Aug 2, 2024	81.47	83.37	79.44	79.97	79.57	-1.41%	742,900
Aug 1, 2024	82.46	82.75	80.26	81.11	80.71	-1.74%	1,009,827
Jul 31, 2024	82.37	82.79	81.29	82.55	82.14	1.21%	1,672,400