Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
57.77
+0.29 (0.50%)
At close: Jan 17, 2025, 4:00 PM
57.60
-0.17 (-0.29%)
After-hours: Jan 17, 2025, 7:24 PM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 57.08 | 58.11 | 56.70 | 57.77 | 57.77 | 0.50% | 874,655 |
| Jan 16, 2025 | 58.67 | 58.82 | 57.41 | 57.48 | 57.48 | -1.14% | 1,272,954 |
| Jan 15, 2025 | 57.79 | 58.17 | 56.43 | 58.14 | 58.14 | 2.16% | 1,884,963 |
| Jan 14, 2025 | 56.11 | 57.45 | 55.88 | 56.91 | 56.91 | 2.08% | 1,502,757 |
| Jan 13, 2025 | 56.31 | 56.55 | 55.51 | 55.75 | 55.75 | -2.48% | 1,533,660 |
| Jan 10, 2025 | 58.60 | 59.01 | 56.92 | 57.17 | 57.17 | -1.11% | 2,019,969 |
| Jan 8, 2025 | 56.72 | 58.31 | 56.66 | 57.81 | 57.81 | 1.71% | 1,640,862 |
| Jan 7, 2025 | 57.60 | 58.39 | 56.55 | 56.84 | 56.84 | 0.71% | 1,403,464 |
| Jan 6, 2025 | 57.94 | 58.15 | 56.39 | 56.44 | 56.44 | -1.91% | 978,717 |
| Jan 3, 2025 | 58.19 | 58.26 | 57.49 | 57.54 | 57.54 | -0.91% | 1,180,286 |
| Jan 2, 2025 | 57.25 | 58.31 | 57.15 | 58.07 | 58.07 | 3.25% | 2,114,942 |
| Dec 31, 2024 | 55.98 | 56.51 | 55.83 | 56.24 | 56.24 | 0.29% | 969,143 |
| Dec 30, 2024 | 56.45 | 56.55 | 55.47 | 56.08 | 56.08 | -1.72% | 1,050,915 |
| Dec 27, 2024 | 56.62 | 57.26 | 56.50 | 57.06 | 57.06 | -0.59% | 626,603 |
| Dec 26, 2024 | 57.37 | 57.85 | 56.91 | 57.40 | 57.40 | 0.05% | 501,978 |
| Dec 24, 2024 | 57.35 | 57.60 | 56.91 | 57.37 | 57.37 | 0.10% | 372,755 |
| Dec 23, 2024 | 56.80 | 57.53 | 56.32 | 57.31 | 57.31 | 0.35% | 1,395,341 |
| Dec 20, 2024 | 57.40 | 58.10 | 57.00 | 57.11 | 57.11 | 0.37% | 3,370,366 |
| Dec 19, 2024 | 57.49 | 58.28 | 56.71 | 56.90 | 56.90 | -0.56% | 1,373,113 |
| Dec 18, 2024 | 59.43 | 59.80 | 57.06 | 57.22 | 57.22 | -4.25% | 1,858,617 |
| Dec 17, 2024 | 59.40 | 60.08 | 59.06 | 59.76 | 59.76 | -0.43% | 1,253,938 |
| Dec 16, 2024 | 60.65 | 61.04 | 59.95 | 60.02 | 60.02 | -0.89% | 1,506,307 |
| Dec 13, 2024 | 60.77 | 61.41 | 60.15 | 60.56 | 60.56 | -1.37% | 1,418,596 |
| Dec 12, 2024 | 62.97 | 63.00 | 61.32 | 61.40 | 61.40 | -4.14% | 1,872,589 |
| Dec 11, 2024 | 62.06 | 64.07 | 61.91 | 64.05 | 64.05 | 3.67% | 1,319,373 |
| Dec 10, 2024 | 62.66 | 63.10 | 61.54 | 61.78 | 61.78 | -0.64% | 1,245,659 |
| Dec 9, 2024 | 62.90 | 64.30 | 62.11 | 62.18 | 62.18 | 1.39% | 1,995,723 |
| Dec 6, 2024 | 63.20 | 63.20 | 61.19 | 61.33 | 61.33 | -2.54% | 1,062,204 |
| Dec 5, 2024 | 63.00 | 63.65 | 62.02 | 62.93 | 62.93 | -0.05% | 1,467,714 |
| Dec 4, 2024 | 62.75 | 63.68 | 62.73 | 62.96 | 62.96 | -0.22% | 753,564 |
| Dec 3, 2024 | 62.53 | 63.60 | 62.00 | 63.10 | 63.10 | 2.64% | 1,240,141 |
| Dec 2, 2024 | 61.80 | 62.01 | 61.17 | 61.48 | 61.48 | -1.36% | 985,005 |
| Nov 29, 2024 | 62.14 | 62.65 | 61.94 | 62.33 | 62.33 | 0.96% | 356,729 |
| Nov 27, 2024 | 62.56 | 62.77 | 61.40 | 61.74 | 61.74 | -0.53% | 900,782 |
| Nov 26, 2024 | 61.26 | 62.11 | 60.77 | 62.07 | 62.07 | 1.85% | 1,664,151 |
| Nov 25, 2024 | 62.00 | 62.65 | 60.83 | 60.94 | 60.94 | -4.50% | 4,109,464 |
| Nov 22, 2024 | 63.64 | 64.07 | 63.26 | 63.81 | 63.81 | 0.52% | 5,675,630 |
| Nov 21, 2024 | 63.47 | 63.52 | 62.85 | 63.48 | 63.48 | 0.83% | 1,093,657 |
| Nov 20, 2024 | 62.51 | 63.14 | 62.33 | 62.96 | 62.81 | 0.59% | 1,171,021 |
| Nov 19, 2024 | 61.77 | 62.63 | 61.05 | 62.59 | 62.44 | 2.78% | 1,714,693 |
| Nov 18, 2024 | 60.00 | 60.96 | 59.92 | 60.90 | 60.75 | 3.80% | 1,820,966 |
| Nov 15, 2024 | 59.34 | 59.84 | 58.40 | 58.67 | 58.53 | -1.11% | 1,372,451 |
| Nov 14, 2024 | 58.30 | 60.08 | 58.28 | 59.33 | 59.19 | 0.49% | 1,947,532 |
| Nov 13, 2024 | 60.09 | 60.32 | 59.04 | 59.04 | 58.90 | -1.09% | 1,342,519 |
| Nov 12, 2024 | 60.19 | 60.89 | 59.48 | 59.69 | 59.55 | -2.10% | 1,655,367 |
| Nov 11, 2024 | 62.50 | 63.45 | 60.28 | 60.97 | 60.82 | -5.94% | 2,406,320 |
| Nov 8, 2024 | 64.22 | 66.10 | 63.50 | 64.82 | 64.66 | 0.64% | 2,440,415 |
| Nov 7, 2024 | 63.66 | 64.56 | 63.01 | 64.41 | 64.25 | 2.65% | 2,269,220 |
| Nov 6, 2024 | 62.42 | 63.35 | 61.19 | 62.75 | 62.60 | -4.30% | 2,936,966 |
| Nov 5, 2024 | 65.28 | 65.70 | 64.76 | 65.57 | 65.41 | 1.08% | 1,037,279 |
| Nov 4, 2024 | 65.28 | 65.55 | 64.43 | 64.87 | 64.71 | -0.40% | 1,167,776 |
| Nov 1, 2024 | 66.40 | 66.42 | 65.11 | 65.13 | 64.97 | -1.33% | 1,266,217 |
| Oct 31, 2024 | 66.64 | 66.90 | 64.95 | 66.01 | 65.85 | -2.28% | 4,929,473 |
| Oct 30, 2024 | 67.70 | 67.90 | 66.06 | 67.55 | 67.39 | -0.44% | 2,070,028 |
| Oct 29, 2024 | 66.97 | 67.87 | 66.64 | 67.85 | 67.69 | 2.11% | 1,540,394 |
| Oct 28, 2024 | 65.81 | 66.60 | 65.64 | 66.45 | 66.29 | 0.48% | 1,369,682 |
| Oct 25, 2024 | 66.57 | 67.09 | 66.10 | 66.13 | 65.97 | -1.47% | 1,261,257 |
| Oct 24, 2024 | 67.69 | 67.80 | 65.46 | 67.12 | 66.96 | -0.46% | 1,658,133 |
| Oct 23, 2024 | 67.36 | 68.00 | 66.80 | 67.43 | 67.27 | -1.61% | 1,324,438 |
| Oct 22, 2024 | 67.70 | 68.64 | 67.31 | 68.53 | 68.36 | 2.45% | 1,632,835 |
| Oct 21, 2024 | 67.55 | 68.29 | 66.75 | 66.89 | 66.73 | 0.60% | 2,011,183 |
| Oct 18, 2024 | 64.31 | 66.75 | 63.97 | 66.49 | 66.33 | 4.58% | 2,068,677 |
| Oct 17, 2024 | 63.27 | 63.93 | 62.83 | 63.58 | 63.43 | 1.34% | 1,471,630 |
| Oct 16, 2024 | 62.37 | 62.94 | 61.56 | 62.74 | 62.59 | 1.59% | 1,988,216 |
| Oct 15, 2024 | 60.63 | 61.79 | 60.51 | 61.76 | 61.61 | 1.40% | 1,281,129 |
| Oct 14, 2024 | 60.43 | 60.92 | 60.07 | 60.91 | 60.76 | 0.33% | 942,528 |
| Oct 11, 2024 | 61.41 | 61.97 | 60.52 | 60.71 | 60.56 | -0.41% | 1,858,988 |
| Oct 10, 2024 | 60.31 | 61.00 | 59.60 | 60.96 | 60.81 | 2.47% | 2,015,431 |
| Oct 9, 2024 | 59.41 | 59.71 | 58.73 | 59.49 | 59.35 | -0.34% | 1,554,857 |
| Oct 8, 2024 | 59.00 | 59.73 | 58.73 | 59.69 | 59.55 | 0.10% | 1,075,884 |
| Oct 7, 2024 | 60.14 | 60.14 | 59.07 | 59.63 | 59.49 | -1.13% | 930,413 |
| Oct 4, 2024 | 60.37 | 61.05 | 59.93 | 60.31 | 60.16 | -0.63% | 1,320,342 |
| Oct 3, 2024 | 61.14 | 61.19 | 59.86 | 60.69 | 60.54 | -1.54% | 1,308,167 |
| Oct 2, 2024 | 61.31 | 61.96 | 60.64 | 61.64 | 61.49 | 0.74% | 1,600,811 |
| Oct 1, 2024 | 61.78 | 61.82 | 60.42 | 61.19 | 61.04 | 0.18% | 1,507,140 |
| Sep 30, 2024 | 62.00 | 62.26 | 60.41 | 61.08 | 60.93 | -2.19% | 1,703,807 |
| Sep 27, 2024 | 64.06 | 64.22 | 62.33 | 62.45 | 62.30 | -2.76% | 1,666,899 |
| Sep 26, 2024 | 64.21 | 64.82 | 63.55 | 64.22 | 64.06 | 0.09% | 1,566,901 |
| Sep 25, 2024 | 63.25 | 64.48 | 62.95 | 64.16 | 64.00 | 1.09% | 2,557,143 |
| Sep 24, 2024 | 62.56 | 63.89 | 62.35 | 63.47 | 63.32 | 1.99% | 1,751,572 |
| Sep 23, 2024 | 62.61 | 63.34 | 62.23 | 62.23 | 62.08 | -0.59% | 1,278,868 |
| Sep 20, 2024 | 62.85 | 63.18 | 62.22 | 62.60 | 62.45 | 0.63% | 2,530,176 |
| Sep 19, 2024 | 62.85 | 63.19 | 61.43 | 62.21 | 62.06 | 1.48% | 999,115 |
| Sep 18, 2024 | 61.99 | 64.27 | 61.25 | 61.30 | 61.15 | -0.65% | 1,824,812 |
| Sep 17, 2024 | 61.87 | 62.53 | 61.35 | 61.70 | 61.55 | -0.87% | 1,129,261 |
| Sep 16, 2024 | 62.75 | 62.79 | 61.40 | 62.24 | 62.09 | -0.51% | 1,341,619 |
| Sep 13, 2024 | 62.21 | 63.13 | 61.91 | 62.56 | 62.41 | 1.94% | 2,138,605 |
| Sep 12, 2024 | 60.38 | 61.72 | 60.17 | 61.37 | 61.22 | 3.54% | 1,535,687 |
| Sep 11, 2024 | 59.47 | 59.47 | 58.16 | 59.27 | 59.13 | -0.24% | 938,305 |
| Sep 10, 2024 | 58.64 | 59.44 | 57.96 | 59.41 | 59.27 | 1.45% | 1,155,818 |
| Sep 9, 2024 | 58.00 | 58.77 | 58.00 | 58.56 | 58.42 | 1.00% | 755,779 |
| Sep 6, 2024 | 59.75 | 59.76 | 57.64 | 57.98 | 57.84 | -3.17% | 1,420,901 |
| Sep 5, 2024 | 60.73 | 60.76 | 59.79 | 59.88 | 59.73 | 0.34% | 727,493 |
| Sep 4, 2024 | 59.48 | 60.32 | 59.06 | 59.68 | 59.54 | -0.07% | 1,091,879 |
| Sep 3, 2024 | 61.24 | 61.24 | 58.99 | 59.72 | 59.58 | -3.38% | 1,482,743 |
| Aug 30, 2024 | 61.56 | 61.93 | 61.24 | 61.81 | 61.66 | 0.24% | 751,036 |
| Aug 29, 2024 | 61.47 | 62.10 | 61.38 | 61.66 | 61.51 | 0.44% | 912,224 |
| Aug 28, 2024 | 61.48 | 61.89 | 61.05 | 61.39 | 61.24 | -1.67% | 1,090,020 |
| Aug 27, 2024 | 61.75 | 62.50 | 61.42 | 62.43 | 62.28 | 0.21% | 959,812 |
| Aug 26, 2024 | 62.53 | 62.56 | 61.85 | 62.30 | 62.15 | 0.31% | 887,039 |