Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	98.37	98.64	96.78	96.86	96.86	-2.28%	547,329
Feb 20, 2025	98.65	99.79	97.98	99.12	99.12	0.27%	753,524
Feb 19, 2025	97.26	99.16	95.96	98.85	98.85	1.37%	909,900
Feb 18, 2025	96.55	97.92	96.38	97.51	97.51	1.88%	909,521
Feb 14, 2025	98.46	98.49	95.38	95.71	95.71	-2.59%	632,200
Feb 13, 2025	97.67	98.76	96.47	98.25	98.25	0.71%	547,100
Feb 12, 2025	95.20	97.61	95.20	97.56	97.56	2.18%	563,133
Feb 11, 2025	96.00	96.44	95.41	95.48	95.48	-1.43%	414,153
Feb 10, 2025	96.52	97.40	95.63	96.87	96.87	2.45%	596,520
Feb 7, 2025	95.96	96.99	94.28	94.55	94.55	-1.19%	749,606
Feb 6, 2025	94.79	95.76	93.94	95.69	95.69	1.32%	794,520
Feb 5, 2025	92.59	95.70	92.59	94.44	94.44	3.06%	867,620
Feb 4, 2025	92.00	92.67	90.97	91.64	91.64	-0.96%	593,936
Feb 3, 2025	90.72	93.28	90.72	92.53	92.53	2.04%	891,613
Jan 31, 2025	91.50	92.21	90.28	90.68	90.68	-0.81%	729,200
Jan 30, 2025	88.83	91.63	88.27	91.42	91.42	4.85%	706,138
Jan 29, 2025	87.03	88.52	86.85	87.19	87.19	0.30%	556,614
Jan 28, 2025	85.42	86.99	84.76	86.93	86.93	2.15%	669,996
Jan 27, 2025	85.13	85.40	83.89	85.10	85.10	-1.13%	452,800
Jan 24, 2025	85.83	86.53	85.46	86.07	86.07	1.56%	613,037
Jan 23, 2025	84.12	84.81	83.16	84.75	84.75	-0.13%	517,200
Jan 22, 2025	85.90	86.00	84.47	84.86	84.86	-0.53%	416,020
Jan 21, 2025	83.75	86.62	83.75	85.31	85.31	1.51%	591,676
Jan 20, 2025	83.50	84.47	82.51	84.04	84.04	0.61%	101,500
Jan 17, 2025	82.56	83.96	81.85	83.53	83.53	0.94%	581,500
Jan 16, 2025	84.13	84.63	82.66	82.75	82.75	-0.65%	339,559
Jan 15, 2025	82.43	83.33	80.97	83.29	83.29	1.91%	590,246
Jan 14, 2025	80.48	82.45	80.43	81.73	81.73	1.84%	668,715
Jan 13, 2025	81.50	81.51	80.04	80.25	80.25	-2.73%	417,200
Jan 10, 2025	84.22	84.69	82.16	82.50	82.50	-2.08%	818,613
Jan 9, 2025	83.17	84.40	83.17	84.25	84.25	1.26%	209,900
Jan 8, 2025	81.62	83.83	81.57	83.20	83.20	1.92%	786,336
Jan 7, 2025	82.10	83.56	81.21	81.63	81.63	0.88%	641,500
Jan 6, 2025	83.15	83.27	80.84	80.92	80.92	-2.71%	376,105
Jan 3, 2025	83.82	84.07	83.07	83.17	83.17	-0.59%	567,236
Jan 2, 2025	82.49	84.06	82.44	83.66	83.66	3.40%	509,007
Dec 31, 2024	80.30	81.23	80.30	80.91	80.91	0.51%	398,600
Dec 30, 2024	81.32	81.32	79.88	80.50	80.50	-2.15%	467,431
Dec 27, 2024	81.60	82.51	81.40	82.27	82.27	-0.42%	339,617
Dec 24, 2024	82.47	82.97	81.93	82.62	82.62	0.23%	182,229
Dec 23, 2024	81.84	82.71	81.21	82.43	82.43	0.38%	868,100
Dec 20, 2024	82.45	83.43	81.83	82.12	82.12	0.29%	2,855,100
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