Wheaton Precious Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	57.79	58.17	56.43	58.14	58.14	2.16%	1,884,963
Jan 14, 2025	56.11	57.45	55.88	56.91	56.91	2.08%	1,502,757
Jan 13, 2025	56.31	56.55	55.51	55.75	55.75	-2.48%	1,533,660
Jan 10, 2025	58.60	59.01	56.92	57.17	57.17	-1.11%	2,019,969
Jan 8, 2025	56.72	58.31	56.66	57.81	57.81	1.71%	1,640,862
Jan 7, 2025	57.60	58.39	56.55	56.84	56.84	0.71%	1,403,464
Jan 6, 2025	57.94	58.15	56.39	56.44	56.44	-1.91%	978,717
Jan 3, 2025	58.19	58.26	57.49	57.54	57.54	-0.91%	1,180,286
Jan 2, 2025	57.25	58.31	57.15	58.07	58.07	3.25%	2,114,942
Dec 31, 2024	55.98	56.51	55.83	56.24	56.24	0.29%	969,143
Dec 30, 2024	56.45	56.55	55.47	56.08	56.08	-1.72%	1,050,915
Dec 27, 2024	56.62	57.26	56.50	57.06	57.06	-0.59%	626,603
Dec 26, 2024	57.37	57.85	56.91	57.40	57.40	0.05%	501,978
Dec 24, 2024	57.35	57.60	56.91	57.37	57.37	0.10%	372,755
Dec 23, 2024	56.80	57.53	56.32	57.31	57.31	0.35%	1,395,341
Dec 20, 2024	57.40	58.10	57.00	57.11	57.11	0.37%	3,370,366
Dec 19, 2024	57.49	58.28	56.71	56.90	56.90	-0.56%	1,373,113
Dec 18, 2024	59.43	59.80	57.06	57.22	57.22	-4.25%	1,858,617
Dec 17, 2024	59.40	60.08	59.06	59.76	59.76	-0.43%	1,253,938
Dec 16, 2024	60.65	61.04	59.95	60.02	60.02	-0.89%	1,506,307
Dec 13, 2024	60.77	61.41	60.15	60.56	60.56	-1.37%	1,418,596
Dec 12, 2024	62.97	63.00	61.32	61.40	61.40	-4.14%	1,872,589
Dec 11, 2024	62.06	64.07	61.91	64.05	64.05	3.67%	1,319,373
Dec 10, 2024	62.66	63.10	61.54	61.78	61.78	-0.64%	1,245,659
Dec 9, 2024	62.90	64.30	62.11	62.18	62.18	1.39%	1,995,723
Dec 6, 2024	63.20	63.20	61.19	61.33	61.33	-2.54%	1,062,204
Dec 5, 2024	63.00	63.65	62.02	62.93	62.93	-0.05%	1,467,714
Dec 4, 2024	62.75	63.68	62.73	62.96	62.96	-0.22%	753,564
Dec 3, 2024	62.53	63.60	62.00	63.10	63.10	2.64%	1,240,141
Dec 2, 2024	61.80	62.01	61.17	61.48	61.48	-1.36%	985,005
Nov 29, 2024	62.14	62.65	61.94	62.33	62.33	0.96%	356,729
Nov 27, 2024	62.56	62.77	61.40	61.74	61.74	-0.53%	900,782
Nov 26, 2024	61.26	62.11	60.77	62.07	62.07	1.85%	1,664,151
Nov 25, 2024	62.00	62.65	60.83	60.94	60.94	-4.50%	4,109,464
Nov 22, 2024	63.64	64.07	63.26	63.81	63.81	0.52%	5,675,630
Nov 21, 2024	63.47	63.52	62.85	63.48	63.48	0.83%	1,093,657
Nov 20, 2024	62.51	63.14	62.33	62.96	62.81	0.59%	1,171,021
Nov 19, 2024	61.77	62.63	61.05	62.59	62.44	2.78%	1,714,693
Nov 18, 2024	60.00	60.96	59.92	60.90	60.75	3.80%	1,820,966
Nov 15, 2024	59.34	59.84	58.40	58.67	58.53	-1.11%	1,372,451
Nov 14, 2024	58.30	60.08	58.28	59.33	59.19	0.49%	1,947,532
Nov 13, 2024	60.09	60.32	59.04	59.04	58.90	-1.09%	1,342,519
Nov 12, 2024	60.19	60.89	59.48	59.69	59.55	-2.10%	1,655,367
Nov 11, 2024	62.50	63.45	60.28	60.97	60.82	-5.94%	2,406,320
Nov 8, 2024	64.22	66.10	63.50	64.82	64.66	0.64%	2,440,415
Nov 7, 2024	63.66	64.56	63.01	64.41	64.25	2.65%	2,269,220
Nov 6, 2024	62.42	63.35	61.19	62.75	62.60	-4.30%	2,936,966
Nov 5, 2024	65.28	65.70	64.76	65.57	65.41	1.08%	1,037,279
Nov 4, 2024	65.28	65.55	64.43	64.87	64.71	-0.40%	1,167,776
Nov 1, 2024	66.40	66.42	65.11	65.13	64.97	-1.33%	1,266,217
Oct 31, 2024	66.64	66.90	64.95	66.01	65.85	-2.28%	4,929,473
Oct 30, 2024	67.70	67.90	66.06	67.55	67.39	-0.44%	2,070,028
Oct 29, 2024	66.97	67.87	66.64	67.85	67.69	2.11%	1,540,394
Oct 28, 2024	65.81	66.60	65.64	66.45	66.29	0.48%	1,369,682
Oct 25, 2024	66.57	67.09	66.10	66.13	65.97	-1.47%	1,261,257
Oct 24, 2024	67.69	67.80	65.46	67.12	66.96	-0.46%	1,658,133
Oct 23, 2024	67.36	68.00	66.80	67.43	67.27	-1.61%	1,324,438
Oct 22, 2024	67.70	68.64	67.31	68.53	68.36	2.45%	1,632,835
Oct 21, 2024	67.55	68.29	66.75	66.89	66.73	0.60%	2,011,183
Oct 18, 2024	64.31	66.75	63.97	66.49	66.33	4.58%	2,068,677
Oct 17, 2024	63.27	63.93	62.83	63.58	63.43	1.34%	1,471,630
Oct 16, 2024	62.37	62.94	61.56	62.74	62.59	1.59%	1,988,216
Oct 15, 2024	60.63	61.79	60.51	61.76	61.61	1.40%	1,281,129
Oct 14, 2024	60.43	60.92	60.07	60.91	60.76	0.33%	942,528
Oct 11, 2024	61.41	61.97	60.52	60.71	60.56	-0.41%	1,858,988
Oct 10, 2024	60.31	61.00	59.60	60.96	60.81	2.47%	2,015,431
Oct 9, 2024	59.41	59.71	58.73	59.49	59.35	-0.34%	1,554,857
Oct 8, 2024	59.00	59.73	58.73	59.69	59.55	0.10%	1,075,884
Oct 7, 2024	60.14	60.14	59.07	59.63	59.49	-1.13%	930,413
Oct 4, 2024	60.37	61.05	59.93	60.31	60.16	-0.63%	1,320,342
Oct 3, 2024	61.14	61.19	59.86	60.69	60.54	-1.54%	1,308,167
Oct 2, 2024	61.31	61.96	60.64	61.64	61.49	0.74%	1,600,811
Oct 1, 2024	61.78	61.82	60.42	61.19	61.04	0.18%	1,507,140
Sep 30, 2024	62.00	62.26	60.41	61.08	60.93	-2.19%	1,703,807
Sep 27, 2024	64.06	64.22	62.33	62.45	62.30	-2.76%	1,666,899