Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
78.98
-6.79 (-7.92%)
At close: May 12, 2025, 4:00 PM
79.15
+0.17 (0.22%)
After-hours: May 12, 2025, 4:10 PM EDT
Wheaton Precious Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.77 | 81.92 | 78.64 | 78.98 | - | -7.92% | 2,707,864 |
| May 9, 2025 | 84.00 | 86.55 | 82.69 | 85.77 | 85.77 | 4.01% | 2,631,889 |
| May 8, 2025 | 84.16 | 84.64 | 82.46 | 82.46 | 82.46 | -2.92% | 1,782,876 |
| May 7, 2025 | 83.85 | 85.40 | 83.62 | 84.94 | 84.94 | -0.96% | 1,698,597 |
| May 6, 2025 | 84.77 | 85.88 | 83.77 | 85.76 | 85.76 | 2.83% | 2,049,265 |
| May 5, 2025 | 82.99 | 83.70 | 81.70 | 83.40 | 83.40 | 3.17% | 1,807,622 |
| May 2, 2025 | 82.00 | 82.30 | 80.10 | 80.84 | 80.84 | -0.33% | 1,389,229 |
| May 1, 2025 | 81.23 | 81.67 | 80.41 | 81.11 | 81.11 | -2.89% | 1,923,516 |
| Apr 30, 2025 | 81.49 | 83.53 | 81.32 | 83.52 | 83.52 | 2.07% | 2,687,839 |
| Apr 29, 2025 | 81.31 | 82.25 | 81.19 | 81.83 | 81.83 | -0.29% | 1,597,960 |
| Apr 28, 2025 | 81.21 | 82.11 | 80.21 | 82.07 | 82.07 | 0.51% | 1,704,901 |
| Apr 25, 2025 | 80.01 | 81.85 | 79.79 | 81.65 | 81.65 | -0.63% | 1,464,036 |
| Apr 24, 2025 | 82.58 | 82.60 | 80.92 | 82.17 | 82.17 | 0.78% | 1,408,923 |
| Apr 23, 2025 | 79.89 | 82.08 | 79.00 | 81.53 | 81.53 | -2.31% | 4,182,438 |
| Apr 22, 2025 | 85.75 | 86.00 | 83.05 | 83.46 | 83.46 | -1.97% | 2,363,578 |
| Apr 21, 2025 | 86.34 | 87.42 | 84.31 | 85.14 | 85.14 | 1.35% | 2,028,800 |
| Apr 17, 2025 | 84.62 | 84.66 | 82.96 | 84.01 | 84.01 | -0.88% | 1,746,360 |
| Apr 16, 2025 | 85.84 | 86.20 | 83.70 | 84.76 | 84.76 | 1.67% | 2,910,959 |
| Apr 15, 2025 | 83.13 | 83.59 | 81.91 | 83.37 | 83.37 | 1.26% | 1,955,497 |
| Apr 14, 2025 | 81.44 | 83.63 | 80.27 | 82.33 | 82.33 | 0.24% | 2,607,119 |
| Apr 11, 2025 | 79.86 | 82.99 | 79.40 | 82.13 | 82.13 | 5.43% | 3,609,948 |
| Apr 10, 2025 | 75.31 | 78.88 | 74.24 | 77.90 | 77.90 | 4.40% | 3,524,870 |
| Apr 9, 2025 | 72.89 | 75.66 | 71.81 | 74.62 | 74.62 | 5.75% | 2,879,247 |
| Apr 8, 2025 | 73.73 | 73.84 | 69.77 | 70.56 | 70.56 | -0.17% | 2,225,398 |
| Apr 7, 2025 | 68.50 | 74.08 | 68.03 | 70.68 | 70.68 | -0.31% | 2,421,594 |
| Apr 4, 2025 | 76.19 | 77.13 | 70.85 | 70.90 | 70.90 | -9.68% | 4,044,575 |
| Apr 3, 2025 | 74.20 | 80.43 | 73.73 | 78.50 | 78.50 | 1.08% | 3,417,204 |
| Apr 2, 2025 | 77.14 | 77.80 | 75.74 | 77.66 | 77.66 | 1.08% | 2,028,416 |
| Apr 1, 2025 | 77.63 | 77.72 | 75.68 | 76.83 | 76.83 | -1.03% | 1,853,259 |
| Mar 31, 2025 | 77.63 | 78.05 | 75.44 | 77.63 | 77.46 | 1.03% | 2,085,491 |
| Mar 28, 2025 | 77.36 | 77.86 | 76.13 | 76.84 | 76.68 | 0.29% | 2,243,010 |
| Mar 27, 2025 | 76.03 | 76.97 | 75.55 | 76.62 | 76.46 | 1.81% | 1,603,033 |
| Mar 26, 2025 | 76.41 | 76.50 | 75.03 | 75.26 | 75.10 | -0.90% | 1,035,599 |
| Mar 25, 2025 | 75.93 | 76.46 | 75.37 | 75.94 | 75.78 | 1.37% | 1,657,063 |
| Mar 24, 2025 | 74.69 | 75.72 | 74.69 | 74.91 | 74.75 | -0.12% | 1,406,105 |
| Mar 21, 2025 | 74.96 | 75.08 | 73.69 | 75.00 | 74.84 | -0.75% | 3,159,269 |
| Mar 20, 2025 | 75.07 | 76.49 | 74.65 | 75.57 | 75.41 | -0.79% | 1,309,200 |
| Mar 19, 2025 | 75.54 | 76.32 | 74.73 | 76.17 | 76.01 | 0.85% | 1,398,257 |
| Mar 18, 2025 | 77.44 | 77.44 | 74.67 | 75.53 | 75.37 | -0.64% | 2,007,157 |
| Mar 17, 2025 | 74.71 | 76.22 | 74.55 | 76.02 | 75.86 | 2.98% | 2,702,472 |
| Mar 14, 2025 | 74.43 | 74.93 | 72.31 | 73.82 | 73.66 | 1.51% | 2,504,012 |
| Mar 13, 2025 | 71.55 | 73.77 | 71.31 | 72.72 | 72.56 | 2.18% | 2,446,246 |
| Mar 12, 2025 | 70.75 | 71.49 | 70.33 | 71.17 | 71.02 | 0.14% | 1,553,557 |
| Mar 11, 2025 | 70.25 | 72.00 | 70.04 | 71.07 | 70.92 | 1.97% | 1,813,684 |
| Mar 10, 2025 | 69.99 | 70.95 | 69.23 | 69.70 | 69.55 | -1.12% | 2,147,870 |
| Mar 7, 2025 | 70.28 | 71.81 | 69.65 | 70.49 | 70.34 | 0.41% | 1,605,057 |
| Mar 6, 2025 | 70.15 | 71.55 | 69.68 | 70.20 | 70.05 | -1.08% | 1,120,432 |
| Mar 5, 2025 | 69.33 | 71.01 | 69.04 | 70.97 | 70.82 | 2.86% | 1,874,761 |
| Mar 4, 2025 | 69.25 | 70.15 | 68.06 | 69.00 | 68.85 | 0.38% | 1,259,102 |
| Mar 3, 2025 | 69.85 | 70.97 | 68.25 | 68.74 | 68.59 | -0.26% | 1,746,921 |