Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
88.70
-2.89 (-3.16%)
At close: Jun 6, 2025, 4:00 PM
88.70
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 91.44 | 91.63 | 88.38 | 88.70 | 88.70 | -3.16% | 2,481,506 |
| 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 |
| May 6, 2025 | 84.77 | 85.88 | 83.77 | 85.76 | 85.60 | 2.83% | 2,049,265 |
| May 5, 2025 | 82.99 | 83.70 | 81.70 | 83.40 | 83.24 | 3.17% | 1,807,622 |
| May 2, 2025 | 82.00 | 82.30 | 80.10 | 80.84 | 80.69 | -0.33% | 1,389,229 |
| May 1, 2025 | 81.23 | 81.67 | 80.41 | 81.11 | 80.96 | -2.89% | 1,923,516 |
| Apr 30, 2025 | 81.49 | 83.53 | 81.32 | 83.52 | 83.36 | 2.07% | 2,687,839 |
| Apr 29, 2025 | 81.31 | 82.25 | 81.19 | 81.83 | 81.67 | -0.29% | 1,597,960 |
| Apr 28, 2025 | 81.21 | 82.11 | 80.21 | 82.07 | 81.91 | 0.51% | 1,704,901 |
| Apr 25, 2025 | 80.01 | 81.85 | 79.79 | 81.65 | 81.49 | -0.63% | 1,464,036 |
| Apr 24, 2025 | 82.58 | 82.60 | 80.92 | 82.17 | 82.01 | 0.78% | 1,408,923 |
| Apr 23, 2025 | 79.89 | 82.08 | 79.00 | 81.53 | 81.37 | -2.31% | 4,182,438 |
| Apr 22, 2025 | 85.75 | 86.00 | 83.05 | 83.46 | 83.30 | -1.97% | 2,363,578 |
| Apr 21, 2025 | 86.34 | 87.42 | 84.31 | 85.14 | 84.98 | 1.35% | 2,028,800 |
| Apr 17, 2025 | 84.62 | 84.66 | 82.96 | 84.01 | 83.85 | -0.88% | 1,746,360 |
| Apr 16, 2025 | 85.84 | 86.20 | 83.70 | 84.76 | 84.60 | 1.67% | 2,910,959 |
| Apr 15, 2025 | 83.13 | 83.59 | 81.91 | 83.37 | 83.21 | 1.26% | 1,955,497 |
| Apr 14, 2025 | 81.44 | 83.63 | 80.27 | 82.33 | 82.17 | 0.24% | 2,607,119 |
| Apr 11, 2025 | 79.86 | 82.99 | 79.40 | 82.13 | 81.97 | 5.43% | 3,609,948 |
| Apr 10, 2025 | 75.31 | 78.88 | 74.24 | 77.90 | 77.75 | 4.40% | 3,524,870 |
| Apr 9, 2025 | 72.89 | 75.66 | 71.81 | 74.62 | 74.48 | 5.75% | 2,879,247 |
| Apr 8, 2025 | 73.73 | 73.84 | 69.77 | 70.56 | 70.43 | -0.17% | 2,225,398 |
| Apr 7, 2025 | 68.50 | 74.08 | 68.03 | 70.68 | 70.55 | -0.31% | 2,421,594 |
| Apr 4, 2025 | 76.19 | 77.13 | 70.85 | 70.90 | 70.76 | -9.68% | 4,044,575 |
| Apr 3, 2025 | 74.20 | 80.43 | 73.73 | 78.50 | 78.35 | 1.08% | 3,417,204 |
| Apr 2, 2025 | 77.14 | 77.80 | 75.74 | 77.66 | 77.51 | 1.08% | 2,028,416 |
| Apr 1, 2025 | 77.63 | 77.72 | 75.68 | 76.83 | 76.68 | -1.03% | 1,853,259 |
| Mar 31, 2025 | 77.63 | 78.05 | 75.44 | 77.63 | 77.32 | 1.03% | 2,085,491 |
| Mar 28, 2025 | 77.36 | 77.86 | 76.13 | 76.84 | 76.53 | 0.29% | 2,243,010 |
| Mar 27, 2025 | 76.03 | 76.97 | 75.55 | 76.62 | 76.31 | 1.81% | 1,603,033 |