Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
88.32
-0.68 (-0.76%)
At close: Jul 18, 2025, 4:00 PM
88.25
-0.07 (-0.08%)
After-hours: Jul 18, 2025, 7:33 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 89.77 | 89.79 | 87.96 | 88.32 | 88.32 | -0.76% | 1,097,625 |
| Jul 17, 2025 | 89.22 | 89.75 | 88.43 | 89.00 | 89.00 | -1.66% | 1,671,359 |
| Jul 16, 2025 | 90.69 | 91.65 | 89.47 | 90.50 | 90.50 | -0.12% | 1,698,786 |
| Jul 15, 2025 | 91.79 | 91.79 | 89.08 | 90.61 | 90.61 | -0.83% | 1,714,549 |
| Jul 14, 2025 | 91.20 | 93.25 | 91.05 | 91.37 | 91.37 | 0.38% | 2,234,942 |
| Jul 11, 2025 | 90.46 | 91.62 | 89.77 | 91.02 | 91.02 | 1.26% | 1,780,258 |
| Jul 10, 2025 | 89.29 | 89.98 | 88.00 | 89.89 | 89.89 | 1.18% | 1,728,353 |
| Jul 9, 2025 | 86.90 | 88.89 | 86.35 | 88.84 | 88.84 | 2.44% | 1,828,691 |
| Jul 8, 2025 | 92.11 | 92.16 | 85.59 | 86.72 | 86.72 | -6.36% | 2,722,984 |
| Jul 7, 2025 | 89.61 | 92.76 | 88.25 | 92.61 | 92.61 | 2.26% | 1,776,525 |
| Jul 3, 2025 | 88.49 | 90.66 | 88.49 | 90.56 | 90.56 | 0.97% | 778,170 |
| Jul 2, 2025 | 89.92 | 90.14 | 88.55 | 89.69 | 89.69 | 0.35% | 1,035,623 |
| Jul 1, 2025 | 91.05 | 91.41 | 89.27 | 89.38 | 89.38 | -0.47% | 1,475,256 |
| Jun 30, 2025 | 87.36 | 90.09 | 86.71 | 89.80 | 89.80 | 2.83% | 2,045,963 |
| Jun 27, 2025 | 87.87 | 88.16 | 86.57 | 87.33 | 87.33 | -3.24% | 2,629,218 |
| Jun 26, 2025 | 89.69 | 90.29 | 89.10 | 90.25 | 90.25 | 1.06% | 1,727,725 |
| Jun 25, 2025 | 88.01 | 90.09 | 87.99 | 89.30 | 89.30 | 0.82% | 1,405,532 |
| Jun 24, 2025 | 87.70 | 88.94 | 86.21 | 88.57 | 88.57 | -1.77% | 2,237,093 |
| Jun 23, 2025 | 89.00 | 91.67 | 88.87 | 90.17 | 90.17 | 1.11% | 1,469,995 |
| Jun 20, 2025 | 89.72 | 91.31 | 89.14 | 89.18 | 89.18 | -2.08% | 2,400,434 |
| Jun 18, 2025 | 91.25 | 91.90 | 90.76 | 91.07 | 91.07 | -0.20% | 988,606 |
| Jun 17, 2025 | 92.67 | 92.67 | 90.41 | 91.25 | 91.25 | -0.70% | 1,303,544 |
| Jun 16, 2025 | 90.84 | 92.44 | 90.51 | 91.89 | 91.89 | 0.21% | 1,644,142 |
| Jun 13, 2025 | 91.45 | 92.15 | 90.86 | 91.70 | 91.70 | 1.43% | 1,955,366 |
| Jun 12, 2025 | 90.17 | 91.28 | 89.88 | 90.41 | 90.41 | 1.40% | 1,945,640 |
| Jun 11, 2025 | 88.27 | 89.16 | 88.00 | 89.16 | 89.16 | 1.12% | 2,352,967 |
| Jun 10, 2025 | 89.40 | 89.44 | 87.10 | 88.17 | 88.17 | -1.08% | 1,633,981 |
| Jun 9, 2025 | 88.88 | 89.25 | 87.40 | 89.13 | 89.13 | 0.48% | 1,585,757 |
| Jun 6, 2025 | 91.44 | 91.63 | 88.38 | 88.70 | 88.70 | -3.16% | 2,541,890 |
| Jun 5, 2025 | 94.59 | 95.23 | 90.90 | 91.59 | 91.59 | -1.25% | 2,643,040 |
| Jun 4, 2025 | 92.14 | 93.20 | 91.59 | 92.75 | 92.75 | 1.13% | 1,747,806 |
| Jun 3, 2025 | 90.92 | 91.80 | 89.93 | 91.71 | 91.71 | -0.13% | 1,571,251 |
| Jun 2, 2025 | 88.66 | 91.88 | 88.30 | 91.83 | 91.83 | 5.86% | 2,707,797 |
| May 30, 2025 | 85.89 | 87.03 | 85.70 | 86.75 | 86.75 | 0.80% | 1,866,104 |
| May 29, 2025 | 86.55 | 86.87 | 85.59 | 86.06 | 86.06 | -0.13% | 976,324 |
| May 28, 2025 | 85.58 | 86.20 | 84.86 | 86.17 | 86.17 | 0.76% | 1,253,533 |
| May 27, 2025 | 84.88 | 86.45 | 84.46 | 85.52 | 85.36 | -1.27% | 1,944,925 |
| May 23, 2025 | 86.21 | 87.12 | 85.40 | 86.62 | 86.45 | 2.44% | 1,505,297 |
| May 22, 2025 | 84.59 | 85.17 | 84.05 | 84.56 | 84.40 | -0.83% | 1,255,969 |
| May 21, 2025 | 83.60 | 85.58 | 83.60 | 85.27 | 85.11 | 2.76% | 2,416,183 |
| May 20, 2025 | 79.93 | 83.09 | 79.93 | 82.98 | 82.82 | 3.26% | 1,496,181 |
| May 19, 2025 | 79.54 | 80.41 | 79.00 | 80.36 | 80.21 | 2.37% | 1,384,230 |
| May 16, 2025 | 77.50 | 78.51 | 76.77 | 78.50 | 78.35 | -0.34% | 2,163,850 |
| May 15, 2025 | 77.44 | 78.82 | 76.69 | 78.77 | 78.62 | 2.97% | 1,733,613 |
| May 14, 2025 | 76.63 | 76.79 | 75.42 | 76.50 | 76.35 | -2.56% | 2,792,752 |
| May 13, 2025 | 79.15 | 79.64 | 77.66 | 78.51 | 78.36 | -0.60% | 1,931,226 |
| May 12, 2025 | 81.74 | 81.97 | 78.57 | 78.98 | 78.83 | -7.92% | 2,898,137 |
| May 9, 2025 | 84.00 | 86.55 | 82.69 | 85.77 | 85.61 | 4.01% | 2,631,889 |
| May 8, 2025 | 84.16 | 84.64 | 82.46 | 82.46 | 82.30 | -2.92% | 1,782,876 |
| May 7, 2025 | 83.85 | 85.40 | 83.62 | 84.94 | 84.78 | -0.96% | 1,698,597 |