Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
76.84
+0.22 (0.29%)
At close: Mar 28, 2025, 4:00 PM
78.38
+1.54 (2.00%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.36 | 77.86 | 76.13 | 76.84 | 76.84 | 0.29% | 2,062,149 |
| Mar 27, 2025 | 76.03 | 76.97 | 75.55 | 76.62 | 76.62 | 1.81% | 1,603,033 |
| Mar 26, 2025 | 76.41 | 76.50 | 75.03 | 75.26 | 75.26 | -0.90% | 1,035,599 |
| Mar 25, 2025 | 75.93 | 76.46 | 75.37 | 75.94 | 75.94 | 1.37% | 1,657,063 |
| Mar 24, 2025 | 74.69 | 75.72 | 74.69 | 74.91 | 74.91 | -0.12% | 1,406,105 |
| Mar 21, 2025 | 74.96 | 75.08 | 73.69 | 75.00 | 75.00 | -0.75% | 3,159,269 |
| Mar 20, 2025 | 75.07 | 76.49 | 74.65 | 75.57 | 75.57 | -0.79% | 1,309,200 |
| Mar 19, 2025 | 75.54 | 76.32 | 74.73 | 76.17 | 76.17 | 0.85% | 1,398,257 |
| Mar 18, 2025 | 77.44 | 77.44 | 74.67 | 75.53 | 75.53 | -0.64% | 2,007,157 |
| Mar 17, 2025 | 74.71 | 76.22 | 74.55 | 76.02 | 76.02 | 2.98% | 2,702,472 |
| Mar 14, 2025 | 74.43 | 74.93 | 72.31 | 73.82 | 73.82 | 1.51% | 2,504,012 |
| Mar 13, 2025 | 71.55 | 73.77 | 71.31 | 72.72 | 72.72 | 2.18% | 2,446,246 |
| Mar 12, 2025 | 70.75 | 71.49 | 70.33 | 71.17 | 71.17 | 0.14% | 1,553,557 |
| Mar 11, 2025 | 70.25 | 72.00 | 70.04 | 71.07 | 71.07 | 1.97% | 1,813,684 |
| Mar 10, 2025 | 69.99 | 70.95 | 69.23 | 69.70 | 69.70 | -1.12% | 2,147,870 |
| Mar 7, 2025 | 70.28 | 71.81 | 69.65 | 70.49 | 70.49 | 0.41% | 1,605,057 |
| Mar 6, 2025 | 70.15 | 71.55 | 69.68 | 70.20 | 70.20 | -1.08% | 1,120,432 |
| Mar 5, 2025 | 69.33 | 71.01 | 69.04 | 70.97 | 70.97 | 2.86% | 1,874,761 |
| Mar 4, 2025 | 69.25 | 70.15 | 68.06 | 69.00 | 69.00 | 0.38% | 1,259,102 |
| Mar 3, 2025 | 69.85 | 70.97 | 68.25 | 68.74 | 68.74 | -0.26% | 1,746,921 |
| Feb 28, 2025 | 66.99 | 69.47 | 66.69 | 68.92 | 68.92 | 1.29% | 2,070,756 |
| Feb 27, 2025 | 69.18 | 70.08 | 67.58 | 68.04 | 68.04 | -3.16% | 1,617,455 |
| Feb 26, 2025 | 68.52 | 70.80 | 68.26 | 70.26 | 70.26 | 1.91% | 1,359,377 |
| Feb 25, 2025 | 68.19 | 69.13 | 67.22 | 68.94 | 68.94 | 0.13% | 1,661,656 |
| Feb 24, 2025 | 68.73 | 69.31 | 67.67 | 68.85 | 68.85 | 1.18% | 1,266,970 |
| Feb 21, 2025 | 69.50 | 69.50 | 67.99 | 68.05 | 68.05 | -2.72% | 1,803,874 |
| Feb 20, 2025 | 69.61 | 70.31 | 69.12 | 69.95 | 69.95 | 0.73% | 1,680,521 |
| Feb 19, 2025 | 68.70 | 69.66 | 67.55 | 69.44 | 69.44 | 1.05% | 1,767,303 |
| Feb 18, 2025 | 68.35 | 69.01 | 67.90 | 68.72 | 68.72 | 1.81% | 1,576,863 |
| Feb 14, 2025 | 69.50 | 69.58 | 67.31 | 67.50 | 67.50 | -2.54% | 1,436,028 |
| Feb 13, 2025 | 68.35 | 69.49 | 67.43 | 69.26 | 69.26 | 1.39% | 1,933,137 |
| Feb 12, 2025 | 66.50 | 68.36 | 66.44 | 68.31 | 68.31 | 2.26% | 1,440,017 |
| Feb 11, 2025 | 67.10 | 67.37 | 66.62 | 66.80 | 66.80 | -1.29% | 1,208,428 |
| Feb 10, 2025 | 67.66 | 68.09 | 66.69 | 67.67 | 67.67 | 2.24% | 1,471,992 |
| Feb 7, 2025 | 67.25 | 67.90 | 66.01 | 66.19 | 66.19 | -1.02% | 1,314,553 |
| Feb 6, 2025 | 66.04 | 67.00 | 65.50 | 66.87 | 66.87 | 1.41% | 2,051,237 |
| Feb 5, 2025 | 64.92 | 67.00 | 64.73 | 65.94 | 65.94 | 3.00% | 2,231,015 |
| Feb 4, 2025 | 63.88 | 64.59 | 63.20 | 64.02 | 64.02 | 0.72% | 1,267,547 |
| Feb 3, 2025 | 62.20 | 63.89 | 62.01 | 63.56 | 63.56 | 1.74% | 1,589,749 |
| Jan 31, 2025 | 63.17 | 63.75 | 62.02 | 62.47 | 62.47 | -1.03% | 1,271,571 |
| Jan 30, 2025 | 61.81 | 63.42 | 61.22 | 63.12 | 63.12 | 4.43% | 1,727,823 |
| Jan 29, 2025 | 60.40 | 61.31 | 60.15 | 60.44 | 60.44 | 0.12% | 1,137,979 |
| Jan 28, 2025 | 59.90 | 60.43 | 58.96 | 60.37 | 60.37 | 1.96% | 1,363,368 |
| Jan 27, 2025 | 59.24 | 59.36 | 58.31 | 59.21 | 59.21 | -1.32% | 1,359,907 |
| Jan 24, 2025 | 60.07 | 60.39 | 59.57 | 60.00 | 60.00 | 1.78% | 1,719,382 |
| Jan 23, 2025 | 58.54 | 58.99 | 57.84 | 58.95 | 58.95 | -0.03% | 1,137,073 |
| Jan 22, 2025 | 59.82 | 59.89 | 58.72 | 58.97 | 58.97 | -0.82% | 850,745 |
| Jan 21, 2025 | 58.22 | 60.22 | 58.21 | 59.46 | 59.46 | 2.93% | 1,044,735 |
| 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 |