Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
118.83
-0.45 (-0.38%)
May 29, 2025, 4:00 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025119.21119.68118.33118.83118.83-0.38%420,855
May 28, 2025118.41119.28117.34119.28119.280.85%746,500
May 27, 2025116.56119.04116.42118.27118.04-1.13%969,400
May 26, 2025118.24120.28117.77119.62119.390.60%196,605
May 23, 2025118.95119.69117.79118.91118.681.39%528,203
May 22, 2025117.63118.24116.75117.28117.05-0.81%625,600
May 21, 2025116.26118.56115.90118.24118.012.43%1,146,008
May 20, 2025111.57115.65111.53115.44115.225.17%704,200
May 16, 2025108.03109.78107.14109.77109.56-0.19%923,500
May 15, 2025108.30110.03107.39109.98109.772.89%840,118
May 14, 2025106.50107.25105.36106.89106.68-2.28%1,298,800
May 13, 2025111.40111.50108.37109.38109.17-1.00%1,142,740
May 12, 2025114.53114.53110.07110.49110.28-7.59%748,200
May 9, 2025116.53120.50115.21119.56119.333.97%803,410
May 8, 2025116.54117.63114.94114.99114.77-2.11%980,300
May 7, 2025115.99117.79115.63117.47117.24-0.53%887,000
May 6, 2025116.59118.25115.59118.09117.862.52%560,919
May 5, 2025114.98115.59112.88115.19114.973.14%433,235
May 2, 2025113.42113.54110.47111.68111.46-0.52%932,142
May 1, 2025112.33112.86111.06112.26112.04-2.48%605,926
Apr 30, 2025112.50115.15112.49115.11114.891.65%1,085,900
Apr 29, 2025112.43113.80112.43113.24113.02-0.16%623,100
Apr 28, 2025112.55113.46111.19113.42113.200.24%893,232
Apr 25, 2025110.68113.57110.67113.15112.93-0.64%633,745
Apr 24, 2025113.87114.46112.23113.88113.660.61%548,037
Apr 23, 2025110.88113.97109.45113.19112.97-1.96%1,164,600
Apr 22, 2025118.82119.00114.91115.45115.23-2.03%1,070,105
Apr 21, 2025119.65120.60116.69117.84117.611.27%644,800
Apr 17, 2025117.54117.54115.14116.36116.14-1.06%396,100
Apr 16, 2025119.94119.94116.38117.61117.381.00%844,302
Apr 15, 2025115.18116.73113.61116.44116.221.94%748,839
Apr 14, 2025113.35115.99111.88114.22114.000.15%750,617
Apr 11, 2025110.72115.16110.72114.05113.834.71%1,000,036
Apr 10, 2025105.72110.20104.08108.92108.713.37%1,188,428
Apr 9, 2025102.77106.72102.03105.37105.174.75%952,400
Apr 8, 2025104.27104.5599.49100.59100.40-0.07%1,442,600
Apr 7, 202598.00105.1796.18100.66100.47-0.27%1,326,400
Apr 4, 2025107.92109.60100.80100.93100.74-8.78%1,651,707
Apr 3, 2025103.74112.90103.42110.64110.43-0.52%971,700
Apr 2, 2025110.82111.42108.62111.22111.011.16%829,900
Apr 1, 2025111.74111.97108.47109.95109.74-1.54%860,900
Mar 31, 2025110.66112.21108.58111.67111.221.49%1,201,543
Mar 28, 2025110.50111.37108.97110.03109.590.33%1,106,546
Mar 27, 2025108.82110.05108.24109.67109.232.01%477,226
Mar 26, 2025109.06109.06107.21107.51107.08-0.90%447,000
Mar 25, 2025108.51109.36107.73108.49108.051.11%836,215
Mar 24, 2025107.10108.44107.06107.30106.87-0.31%511,200
Mar 21, 2025107.73107.86105.81107.63107.20-0.52%2,138,900
Mar 20, 2025108.22109.79107.44108.19107.75-0.90%601,500
Mar 19, 2025108.07109.35107.02109.17108.731.09%617,900