Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
64.87
-0.26 (-0.40%)
Nov 4, 2024, 4:00 PM EST - Market closed

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202465.2865.5564.4364.8764.87-0.40%993,386
Nov 1, 202466.4066.4265.1165.1365.13-1.33%1,266,217
Oct 31, 202466.6466.9064.9566.0166.01-2.28%4,929,473
Oct 30, 202467.7067.9066.0667.5567.55-0.44%2,070,028
Oct 29, 202466.9767.8766.6467.8567.852.11%1,540,394
Oct 28, 202465.8166.6065.6466.4566.450.48%1,369,682
Oct 25, 202466.5767.0966.1066.1366.13-1.47%1,261,257
Oct 24, 202467.6967.8065.4667.1267.12-0.46%1,658,133
Oct 23, 202467.3668.0066.8067.4367.43-1.61%1,324,438
Oct 22, 202467.7068.6467.3168.5368.532.45%1,632,835
Oct 21, 202467.5568.2966.7566.8966.890.60%2,011,183
Oct 18, 202464.3166.7563.9766.4966.494.58%2,068,677
Oct 17, 202463.2763.9362.8363.5863.581.34%1,471,630
Oct 16, 202462.3762.9461.5662.7462.741.59%1,988,216
Oct 15, 202460.6361.7960.5161.7661.761.40%1,281,129
Oct 14, 202460.4360.9260.0760.9160.910.33%942,528
Oct 11, 202461.4161.9760.5260.7160.71-0.41%1,858,988
Oct 10, 202460.3161.0059.6060.9660.962.47%2,015,431
Oct 9, 202459.4159.7158.7359.4959.49-0.34%1,554,857
Oct 8, 202459.0059.7358.7359.6959.690.10%1,075,884
Oct 7, 202460.1460.1459.0759.6359.63-1.13%930,413
Oct 4, 202460.3761.0559.9360.3160.31-0.63%1,320,342
Oct 3, 202461.1461.1959.8660.6960.69-1.54%1,308,167
Oct 2, 202461.3161.9660.6461.6461.640.74%1,600,811
Oct 1, 202461.7861.8260.4261.1961.190.18%1,507,140
Sep 30, 202462.0062.2660.4161.0861.08-2.19%1,703,807
Sep 27, 202464.0664.2262.3362.4562.45-2.76%1,666,899
Sep 26, 202464.2164.8263.5564.2264.220.09%1,566,901
Sep 25, 202463.2564.4862.9564.1664.161.09%2,557,143
Sep 24, 202462.5663.8962.3563.4763.471.99%1,751,572
Sep 23, 202462.6163.3462.2362.2362.23-0.59%1,278,868
Sep 20, 202462.8563.1862.2262.6062.600.63%2,530,176
Sep 19, 202462.8563.1961.4362.2162.211.48%999,115
Sep 18, 202461.9964.2761.2561.3061.30-0.65%1,824,812
Sep 17, 202461.8762.5361.3561.7061.70-0.87%1,129,261
Sep 16, 202462.7562.7961.4062.2462.24-0.51%1,341,619
Sep 13, 202462.2163.1361.9162.5662.561.94%2,138,605
Sep 12, 202460.3861.7260.1761.3761.373.54%1,535,687
Sep 11, 202459.4759.4758.1659.2759.27-0.24%938,305
Sep 10, 202458.6459.4457.9659.4159.411.45%1,155,818
Sep 9, 202458.0058.7758.0058.5658.561.00%755,779
Sep 6, 202459.7559.7657.6457.9857.98-3.17%1,420,901
Sep 5, 202460.7360.7659.7959.8859.880.34%727,493
Sep 4, 202459.4860.3259.0659.6859.68-0.07%1,091,879
Sep 3, 202461.2461.2458.9959.7259.72-3.38%1,482,743
Aug 30, 202461.5661.9361.2461.8161.810.24%751,036
Aug 29, 202461.4762.1061.3861.6661.660.44%912,224
Aug 28, 202461.4861.8961.0561.3961.39-1.67%1,090,020
Aug 27, 202461.7562.5061.4262.4362.430.21%959,812
Aug 26, 202462.5362.5661.8562.3062.300.31%887,039
Aug 23, 202461.5062.6161.2562.1162.111.84%1,569,572
Aug 22, 202460.9861.6760.8060.9960.99-1.45%1,206,295
Aug 21, 202461.3062.0561.0561.8961.890.36%2,139,346
Aug 20, 202461.2062.2461.2061.6761.521.93%2,076,855
Aug 19, 202459.1060.7358.6660.5060.352.46%1,969,966
Aug 16, 202458.1359.1758.0459.0558.902.22%1,582,730
Aug 15, 202457.8657.9856.3357.7757.630.24%1,188,535
Aug 14, 202458.0158.1557.0457.6357.49-0.96%1,266,743
Aug 13, 202457.0658.3557.0158.1958.051.78%4,778,126
Aug 12, 202456.0257.6156.0257.1757.032.44%1,319,712
Aug 9, 202455.0055.9954.1255.8155.672.65%960,724
Aug 8, 202453.8055.1153.6054.3754.231.82%1,857,855
Aug 7, 202455.7855.8853.0553.4053.27-2.93%2,310,112
Aug 6, 202455.6355.9054.1355.0154.87-1.96%2,700,502
Aug 5, 202454.2656.7853.3956.1155.97-2.71%1,647,685
Aug 2, 202458.9160.2057.2557.6757.53-1.37%1,920,192
Aug 1, 202459.8759.8957.7958.4758.32-2.16%1,196,604
Jul 31, 202459.7860.0258.8259.7659.611.49%1,291,598
Jul 30, 202458.6459.4958.3858.8858.730.41%983,112
Jul 29, 202458.5158.9358.0058.6458.490.58%1,057,191
Jul 26, 202459.1959.3858.1958.3058.15-0.75%1,431,867
Jul 25, 202458.3159.3857.9058.7458.59-2.00%1,471,165
Jul 24, 202460.7461.4359.9259.9459.79-0.66%1,549,939
Jul 23, 202460.0160.6059.6960.3460.190.57%898,269
Jul 22, 202459.5660.4059.3860.0059.85-0.07%820,931
Jul 19, 202459.6060.7959.0060.0459.89-1.48%900,384
Jul 18, 202461.5061.7360.2860.9460.79-0.67%1,222,675
Jul 17, 202462.2063.0661.2361.3561.20-1.30%1,845,263
Jul 16, 202459.9762.1959.4562.1662.014.49%2,732,246
Jul 15, 202459.7360.0358.8659.4959.34-0.17%1,112,085
Jul 12, 202458.8259.7558.7059.5959.440.51%1,012,135
Jul 11, 202459.6059.6758.0359.2959.141.65%1,943,699
Jul 10, 202456.7858.3856.5458.3358.184.03%1,703,693
Jul 9, 202456.2256.4455.6656.0755.93-0.14%923,830
Jul 8, 202455.5556.1755.1956.1556.010.61%2,559,661
Jul 5, 202455.6656.3455.2055.8155.672.37%1,216,667
Jul 3, 202453.2654.9053.2654.5254.383.63%723,646
Jul 2, 202452.3953.2452.1252.6152.481.10%1,254,722
Jul 1, 202452.5052.9451.9652.0451.91-0.72%679,831
Jun 28, 202453.2853.3751.9852.4252.29-1.06%942,035
Jun 27, 202453.3553.4652.7052.9852.850.25%867,306
Jun 26, 202452.7553.4552.4552.8552.72-0.83%1,133,693
Jun 25, 202453.1253.4952.8353.2953.16-0.04%806,852
Jun 24, 202453.3753.7353.0153.3153.180.57%988,751
Jun 21, 202453.8854.0052.3453.0152.88-1.60%4,251,183
Jun 20, 202453.0454.5953.0453.8753.742.24%1,130,688
Jun 18, 202452.5653.1552.3152.6952.56-1,272,261
Jun 17, 202452.5952.9752.1852.6952.56-0.47%1,156,269
Jun 14, 202453.3653.3852.2852.9452.810.11%965,840
Jun 13, 202453.1653.7152.5052.8852.75-1.20%710,671