Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
63.81
+0.33 (0.52%)
At close: Nov 22, 2024, 4:00 PM
64.00
+0.19 (0.30%)
After-hours: Nov 22, 2024, 7:24 PM EST
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 61.50 | 62.61 | 61.25 | 62.11 | 61.96 | 1.84% | 1,569,572 |
| Aug 22, 2024 | 60.98 | 61.67 | 60.80 | 60.99 | 60.84 | -1.45% | 1,206,295 |
| Aug 21, 2024 | 61.30 | 62.05 | 61.05 | 61.89 | 61.74 | 0.36% | 2,139,346 |
| Aug 20, 2024 | 61.20 | 62.24 | 61.20 | 61.67 | 61.37 | 1.93% | 2,076,855 |
| Aug 19, 2024 | 59.10 | 60.73 | 58.66 | 60.50 | 60.20 | 2.46% | 1,969,966 |
| Aug 16, 2024 | 58.13 | 59.17 | 58.04 | 59.05 | 58.76 | 2.22% | 1,582,730 |
| Aug 15, 2024 | 57.86 | 57.98 | 56.33 | 57.77 | 57.49 | 0.24% | 1,188,535 |
| Aug 14, 2024 | 58.01 | 58.15 | 57.04 | 57.63 | 57.35 | -0.96% | 1,266,743 |
| Aug 13, 2024 | 57.06 | 58.35 | 57.01 | 58.19 | 57.90 | 1.78% | 4,778,126 |
| Aug 12, 2024 | 56.02 | 57.61 | 56.02 | 57.17 | 56.89 | 2.44% | 1,319,712 |
| Aug 9, 2024 | 55.00 | 55.99 | 54.12 | 55.81 | 55.54 | 2.65% | 960,724 |
| Aug 8, 2024 | 53.80 | 55.11 | 53.60 | 54.37 | 54.10 | 1.82% | 1,857,855 |
| Aug 7, 2024 | 55.78 | 55.88 | 53.05 | 53.40 | 53.14 | -2.93% | 2,310,112 |
| Aug 6, 2024 | 55.63 | 55.90 | 54.13 | 55.01 | 54.74 | -1.96% | 2,700,502 |
| Aug 5, 2024 | 54.26 | 56.78 | 53.39 | 56.11 | 55.83 | -2.71% | 1,647,685 |
| Aug 2, 2024 | 58.91 | 60.20 | 57.25 | 57.67 | 57.39 | -1.37% | 1,920,192 |
| Aug 1, 2024 | 59.87 | 59.89 | 57.79 | 58.47 | 58.18 | -2.16% | 1,196,604 |
| Jul 31, 2024 | 59.78 | 60.02 | 58.82 | 59.76 | 59.47 | 1.49% | 1,291,598 |
| Jul 30, 2024 | 58.64 | 59.49 | 58.38 | 58.88 | 58.59 | 0.41% | 983,112 |
| Jul 29, 2024 | 58.51 | 58.93 | 58.00 | 58.64 | 58.35 | 0.58% | 1,057,191 |
| Jul 26, 2024 | 59.19 | 59.38 | 58.19 | 58.30 | 58.01 | -0.75% | 1,431,867 |
| Jul 25, 2024 | 58.31 | 59.38 | 57.90 | 58.74 | 58.45 | -2.00% | 1,471,165 |
| Jul 24, 2024 | 60.74 | 61.43 | 59.92 | 59.94 | 59.65 | -0.66% | 1,549,939 |
| Jul 23, 2024 | 60.01 | 60.60 | 59.69 | 60.34 | 60.04 | 0.57% | 898,269 |
| Jul 22, 2024 | 59.56 | 60.40 | 59.38 | 60.00 | 59.70 | -0.07% | 820,931 |
| Jul 19, 2024 | 59.60 | 60.79 | 59.00 | 60.04 | 59.74 | -1.48% | 900,384 |
| Jul 18, 2024 | 61.50 | 61.73 | 60.28 | 60.94 | 60.64 | -0.67% | 1,222,675 |
| Jul 17, 2024 | 62.20 | 63.06 | 61.23 | 61.35 | 61.05 | -1.30% | 1,845,263 |
| Jul 16, 2024 | 59.97 | 62.19 | 59.45 | 62.16 | 61.85 | 4.49% | 2,732,246 |
| Jul 15, 2024 | 59.73 | 60.03 | 58.86 | 59.49 | 59.20 | -0.17% | 1,112,085 |
| Jul 12, 2024 | 58.82 | 59.75 | 58.70 | 59.59 | 59.30 | 0.51% | 1,012,135 |
| Jul 11, 2024 | 59.60 | 59.67 | 58.03 | 59.29 | 59.00 | 1.65% | 1,943,699 |
| Jul 10, 2024 | 56.78 | 58.38 | 56.54 | 58.33 | 58.04 | 4.03% | 1,703,693 |
| Jul 9, 2024 | 56.22 | 56.44 | 55.66 | 56.07 | 55.79 | -0.14% | 923,830 |
| Jul 8, 2024 | 55.55 | 56.17 | 55.19 | 56.15 | 55.87 | 0.61% | 2,559,661 |
| Jul 5, 2024 | 55.66 | 56.34 | 55.20 | 55.81 | 55.54 | 2.37% | 1,216,667 |