Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
82.16
+0.63 (0.77%)
At close: Apr 24, 2025, 4:00 PM
82.48
+0.32 (0.39%)
After-hours: Apr 24, 2025, 6:03 PM EDT

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202582.5882.6080.9282.1782.170.78%1,385,494
Apr 23, 202579.8982.0879.0081.5381.53-2.31%4,182,438
Apr 22, 202585.7586.0083.0583.4683.46-1.97%2,363,578
Apr 21, 202586.3487.4284.3185.1485.141.35%2,028,800
Apr 17, 202584.6284.6682.9684.0184.01-0.88%1,746,360
Apr 16, 202585.8486.2083.7084.7684.761.67%2,910,959
Apr 15, 202583.1383.5981.9183.3783.371.26%1,955,497
Apr 14, 202581.4483.6380.2782.3382.330.24%2,607,119
Apr 11, 202579.8682.9979.4082.1382.135.43%3,609,948
Apr 10, 202575.3178.8874.2477.9077.904.40%3,524,870
Apr 9, 202572.8975.6671.8174.6274.625.75%2,879,247
Apr 8, 202573.7373.8469.7770.5670.56-0.17%2,225,398
Apr 7, 202568.5074.0868.0370.6870.68-0.31%2,421,594
Apr 4, 202576.1977.1370.8570.9070.90-9.68%4,044,575
Apr 3, 202574.2080.4373.7378.5078.501.08%3,417,204
Apr 2, 202577.1477.8075.7477.6677.661.08%2,028,416
Apr 1, 202577.6377.7275.6876.8376.83-1.03%1,853,259
Mar 31, 202577.6378.0575.4477.6377.461.03%2,085,491
Mar 28, 202577.3677.8676.1376.8476.680.29%2,243,010
Mar 27, 202576.0376.9775.5576.6276.461.81%1,603,033
Mar 26, 202576.4176.5075.0375.2675.10-0.90%1,035,599
Mar 25, 202575.9376.4675.3775.9475.781.37%1,657,063
Mar 24, 202574.6975.7274.6974.9174.75-0.12%1,406,105
Mar 21, 202574.9675.0873.6975.0074.84-0.75%3,159,269
Mar 20, 202575.0776.4974.6575.5775.41-0.79%1,309,200
Mar 19, 202575.5476.3274.7376.1776.010.85%1,398,257
Mar 18, 202577.4477.4474.6775.5375.37-0.64%2,007,157
Mar 17, 202574.7176.2274.5576.0275.862.98%2,702,472
Mar 14, 202574.4374.9372.3173.8273.661.51%2,504,012
Mar 13, 202571.5573.7771.3172.7272.562.18%2,446,246
Mar 12, 202570.7571.4970.3371.1771.020.14%1,553,557
Mar 11, 202570.2572.0070.0471.0770.921.97%1,813,684
Mar 10, 202569.9970.9569.2369.7069.55-1.12%2,147,870
Mar 7, 202570.2871.8169.6570.4970.340.41%1,605,057
Mar 6, 202570.1571.5569.6870.2070.05-1.08%1,120,432
Mar 5, 202569.3371.0169.0470.9770.822.86%1,874,761
Mar 4, 202569.2570.1568.0669.0068.850.38%1,259,102
Mar 3, 202569.8570.9768.2568.7468.59-0.26%1,746,921
Feb 28, 202566.9969.4766.6968.9268.771.29%2,070,756
Feb 27, 202569.1870.0867.5868.0467.89-3.16%1,617,455
Feb 26, 202568.5270.8068.2670.2670.111.91%1,359,377
Feb 25, 202568.1969.1367.2268.9468.790.13%1,661,656
Feb 24, 202568.7369.3167.6768.8568.701.18%1,266,970
Feb 21, 202569.5069.5067.9968.0567.90-2.72%1,803,874
Feb 20, 202569.6170.3169.1269.9569.800.73%1,680,521
Feb 19, 202568.7069.6667.5569.4469.291.05%1,767,303
Feb 18, 202568.3569.0167.9068.7268.571.81%1,576,863
Feb 14, 202569.5069.5867.3167.5067.36-2.54%1,436,028
Feb 13, 202568.3569.4967.4369.2669.111.39%1,933,137
Feb 12, 202566.5068.3666.4468.3168.162.26%1,440,017