Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	87.87	88.16	86.57	87.33	87.33	-3.24%	2,436,502
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
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