NYSE - Nasdaq Real Time Price USD

Wheaton Precious Metals Corp. (WPM)

79.80

+1.30

+(1.66%)

As of 11:12:45 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	79.54	80.08	79.00	79.80	79.80	330,559
May 16, 2025	77.50	78.51	76.77	78.50	78.50	2,161,300
May 15, 2025	77.44	78.82	76.69	78.77	78.77	1,733,600
May 14, 2025	76.63	76.79	75.42	76.50	76.50	2,792,800
May 13, 2025	79.15	79.64	77.66	78.51	78.51	1,930,800
May 12, 2025	81.74	81.97	78.57	78.98	78.98	2,898,100
May 9, 2025	84.00	86.55	82.69	85.77	85.77	2,631,900
May 8, 2025	84.16	84.64	82.46	82.46	82.46	1,782,900
May 7, 2025	83.85	85.40	83.62	84.94	84.94	1,698,600
May 6, 2025	84.77	85.88	83.77	85.76	85.76	2,049,300
May 5, 2025	82.99	83.70	81.70	83.40	83.40	1,807,600
May 2, 2025	82.00	82.30	80.10	80.84	80.84	1,389,100
May 1, 2025	81.23	81.67	80.41	81.11	81.11	1,923,500
Apr 30, 2025	81.49	83.53	81.32	83.52	83.52	2,687,800
Apr 29, 2025	81.31	82.25	81.19	81.83	81.83	1,597,900
Apr 28, 2025	81.21	82.11	80.21	82.07	82.07	1,704,900
Apr 25, 2025	80.01	81.85	79.79	81.65	81.65	1,464,000
Apr 24, 2025	82.58	82.60	80.92	82.17	82.17	1,408,900
Apr 23, 2025	79.89	82.08	79.00	81.53	81.53	4,182,400
Apr 22, 2025	85.75	86.00	83.05	83.46	83.46	2,363,600
Apr 21, 2025	86.34	87.42	84.31	85.14	85.14	2,028,800
Apr 17, 2025	84.62	84.66	82.96	84.01	84.01	1,746,400
Apr 16, 2025	85.84	86.20	83.70	84.76	84.76	2,911,000
Apr 15, 2025	83.13	83.59	81.91	83.37	83.37	1,955,300
Apr 14, 2025	81.44	83.63	80.27	82.33	82.33	2,606,900
Apr 11, 2025	79.86	82.99	79.40	82.13	82.13	3,609,900
Apr 10, 2025	75.31	78.88	74.24	77.90	77.90	3,524,900
Apr 9, 2025	72.89	75.66	71.81	74.62	74.62	2,879,000
Apr 8, 2025	73.73	73.84	69.77	70.56	70.56	2,225,400
Apr 7, 2025	68.50	74.08	68.03	70.68	70.68	2,421,600
Apr 4, 2025	76.19	77.13	70.85	70.90	70.90	4,044,600
Apr 3, 2025	74.20	80.43	73.73	78.50	78.50	3,417,000
Apr 2, 2025	77.14	77.80	75.74	77.66	77.66	2,028,400
Apr 1, 2025	0.165 Dividend
Apr 1, 2025	77.63	77.72	75.68	76.83	76.83	1,853,300
Mar 31, 2025	77.63	78.05	75.44	77.63	77.46	2,085,500
Mar 28, 2025	77.36	77.86	76.13	76.84	76.68	2,242,700
Mar 27, 2025	76.03	76.97	75.55	76.62	76.46	1,602,700
Mar 26, 2025	76.41	76.50	75.03	75.26	75.10	1,035,100
Mar 25, 2025	75.93	76.46	75.37	75.94	75.78	1,657,000
Mar 24, 2025	74.69	75.72	74.69	74.91	74.75	1,406,100
Mar 21, 2025	74.96	75.08	73.69	75.00	74.84	3,159,200
Mar 20, 2025	75.07	76.49	74.65	75.57	75.41	1,309,100
Mar 19, 2025	75.54	76.32	74.73	76.17	76.01	1,398,300
Mar 18, 2025	77.44	77.44	74.67	75.53	75.37	2,007,000
Mar 17, 2025	74.71	76.22	74.55	76.02	75.86	2,702,100
Mar 14, 2025	74.43	74.93	72.31	73.82	73.66	2,504,000
Mar 13, 2025	71.55	73.77	71.31	72.72	72.57	2,446,200
Mar 12, 2025	70.75	71.49	70.33	71.17	71.02	1,553,300
Mar 11, 2025	70.25	72.00	70.04	71.07	70.92	1,813,600
Mar 10, 2025	69.99	70.95	69.23	69.70	69.55	2,170,300
Mar 7, 2025	70.28	71.81	69.65	70.49	70.34	1,605,000
Mar 6, 2025	70.15	71.55	69.68	70.20	70.05	1,120,100
Mar 5, 2025	69.33	71.01	69.04	70.97	70.82	1,874,800
Mar 4, 2025	69.25	70.15	68.06	69.00	68.85	1,259,000
Mar 3, 2025	69.85	70.97	68.25	68.74	68.59	1,746,800
Feb 28, 2025	66.99	69.47	66.69	68.92	68.77	2,070,700
Feb 27, 2025	69.18	70.08	67.58	68.04	67.90	1,617,400
Feb 26, 2025	68.52	70.80	68.26	70.26	70.11	1,359,400
Feb 25, 2025	68.19	69.13	67.22	68.94	68.79	1,661,600
Feb 24, 2025	68.73	69.31	67.67	68.85	68.70	1,267,000
Feb 21, 2025	69.50	69.50	67.99	68.05	67.91	1,803,900
Feb 20, 2025	69.61	70.31	69.12	69.95	69.80	1,680,500
Feb 19, 2025	68.70	69.66	67.55	69.44	69.29	1,767,200
Feb 18, 2025	68.35	69.01	67.90	68.72	68.57	1,576,700
Feb 14, 2025	69.50	69.58	67.31	67.50	67.36	1,436,000
Feb 13, 2025	68.35	69.49	67.43	69.26	69.11	1,932,900
Feb 12, 2025	66.50	68.36	66.44	68.31	68.16	1,439,600
Feb 11, 2025	67.10	67.37	66.62	66.80	66.66	1,208,400
Feb 10, 2025	67.66	68.09	66.69	67.67	67.53	1,471,600
Feb 7, 2025	67.25	67.90	66.01	66.19	66.05	1,314,600
Feb 6, 2025	66.04	67.00	65.50	66.87	66.73	2,051,200
Feb 5, 2025	64.92	67.00	64.73	65.94	65.80	2,230,600
Feb 4, 2025	63.88	64.59	63.20	64.02	63.88	1,267,500
Feb 3, 2025	62.20	63.89	62.01	63.56	63.42	1,589,700
Jan 31, 2025	63.17	63.75	62.02	62.47	62.34	1,271,600
Jan 30, 2025	61.81	63.42	61.22	63.12	62.99	1,727,800
Jan 29, 2025	60.40	61.31	60.15	60.44	60.31	1,137,900
Jan 28, 2025	59.90	60.43	58.96	60.37	60.24	1,363,300
Jan 27, 2025	59.24	59.36	58.31	59.21	59.08	1,359,900
Jan 24, 2025	60.07	60.39	59.56	60.00	59.87	1,719,300
Jan 23, 2025	58.54	58.99	57.84	58.95	58.82	1,137,100
Jan 22, 2025	59.82	59.89	58.72	58.97	58.84	850,700
Jan 21, 2025	58.22	60.22	58.21	59.46	59.33	1,044,700
Jan 17, 2025	57.08	58.11	56.70	57.77	57.65	874,300
Jan 16, 2025	58.67	58.82	57.41	57.48	57.36	1,272,900
Jan 15, 2025	57.79	58.17	56.43	58.14	58.02	1,885,000
Jan 14, 2025	56.11	57.45	55.88	56.91	56.79	1,502,700
Jan 13, 2025	56.31	56.55	55.51	55.75	55.63	1,533,600
Jan 10, 2025	58.60	59.01	56.92	57.17	57.05	2,020,000
Jan 8, 2025	56.72	58.31	56.66	57.81	57.69	1,640,600
Jan 7, 2025	57.60	58.39	56.55	56.84	56.72	1,403,300
Jan 6, 2025	57.94	58.15	56.39	56.44	56.32	978,300
Jan 3, 2025	58.19	58.26	57.49	57.54	57.42	1,180,200
Jan 2, 2025	57.25	58.31	57.15	58.07	57.95	2,114,600
Dec 31, 2024	55.98	56.51	55.83	56.24	56.12	969,100
Dec 30, 2024	56.45	56.55	55.47	56.08	55.96	1,050,800
Dec 27, 2024	56.62	57.26	56.50	57.06	56.94	626,600
Dec 26, 2024	57.37	57.85	56.91	57.40	57.28	501,800
Dec 24, 2024	57.35	57.60	56.91	57.37	57.25	372,800
Dec 23, 2024	56.80	57.53	56.32	57.31	57.19	1,395,300
Dec 20, 2024	57.40	58.10	57.00	57.11	56.99	3,370,400
Dec 19, 2024	57.49	58.28	56.71	56.90	56.78	1,372,800
Dec 18, 2024	59.43	59.80	57.06	57.22	57.10	1,858,300
Dec 17, 2024	59.40	60.08	59.06	59.76	59.63	1,253,900
Dec 16, 2024	60.65	61.04	59.95	60.02	59.89	1,506,300
Dec 13, 2024	60.77	61.41	60.15	60.56	60.43	1,418,500
Dec 12, 2024	62.97	63.00	61.32	61.40	61.27	1,872,600
Dec 11, 2024	62.06	64.07	61.91	64.05	63.91	1,319,100
Dec 10, 2024	62.66	63.10	61.54	61.78	61.65	1,245,600
Dec 9, 2024	62.90	64.30	62.11	62.18	62.05	1,995,700
Dec 6, 2024	63.20	63.20	61.19	61.33	61.20	1,062,200
Dec 5, 2024	63.00	63.65	62.02	62.93	62.80	1,467,700
Dec 4, 2024	62.75	63.68	62.73	62.96	62.83	753,500
Dec 3, 2024	62.53	63.60	62.00	63.10	62.97	1,240,100
Dec 2, 2024	61.80	62.01	61.17	61.48	61.35	985,000
Nov 29, 2024	62.14	62.65	61.94	62.33	62.20	356,700
Nov 27, 2024	62.56	62.77	61.40	61.74	61.61	900,600
Nov 26, 2024	61.26	62.11	60.77	62.07	61.94	1,664,100
Nov 25, 2024	62.00	62.65	60.83	60.94	60.81	4,109,500
Nov 22, 2024	63.64	64.07	63.26	63.81	63.67	5,675,400
Nov 21, 2024	0.155 Dividend
Nov 21, 2024	63.47	63.52	62.85	63.48	63.35	1,093,700
Nov 20, 2024	62.51	63.14	62.32	62.96	62.67	1,171,000
Nov 19, 2024	61.77	62.63	61.05	62.59	62.30	1,714,700
Nov 18, 2024	60.00	60.96	59.92	60.90	60.62	1,821,000
Nov 15, 2024	59.34	59.84	58.40	58.67	58.40	1,372,400
Nov 14, 2024	58.30	60.08	58.28	59.33	59.06	1,947,400
Nov 13, 2024	60.09	60.32	59.04	59.04	58.77	1,342,400
Nov 12, 2024	60.19	60.89	59.48	59.69	59.42	1,655,200
Nov 11, 2024	62.50	63.45	60.28	60.97	60.69	2,405,900
Nov 8, 2024	64.22	66.10	63.50	64.82	64.52	2,440,300
Nov 7, 2024	63.66	64.56	63.01	64.41	64.11	2,269,200
Nov 6, 2024	62.42	63.35	61.19	62.75	62.46	2,936,800
Nov 5, 2024	65.28	65.70	64.76	65.57	65.27	1,037,300
Nov 4, 2024	65.28	65.55	64.43	64.87	64.57	1,167,800
Nov 1, 2024	66.40	66.42	65.11	65.13	64.83	1,266,200
Oct 31, 2024	66.64	66.90	64.95	66.01	65.71	4,929,300
Oct 30, 2024	67.70	67.90	66.06	67.55	67.24	2,070,000
Oct 29, 2024	66.97	67.87	66.64	67.85	67.54	1,540,400
Oct 28, 2024	65.81	66.60	65.64	66.45	66.15	1,369,600
Oct 25, 2024	66.57	67.09	66.10	66.13	65.83	1,261,200
Oct 24, 2024	67.69	67.80	65.46	67.12	66.81	1,658,000
Oct 23, 2024	67.36	68.00	66.80	67.43	67.12	1,324,400
Oct 22, 2024	67.70	68.64	67.31	68.53	68.22	1,632,800
Oct 21, 2024	67.55	68.29	66.75	66.89	66.58	2,011,200
Oct 18, 2024	64.31	66.75	63.97	66.49	66.19	2,068,700
Oct 17, 2024	63.27	63.93	62.83	63.58	63.29	1,471,600
Oct 16, 2024	62.37	62.94	61.56	62.74	62.45	1,988,200
Oct 15, 2024	60.63	61.79	60.51	61.76	61.48	1,281,100
Oct 14, 2024	60.43	60.92	60.07	60.91	60.63	942,400
Oct 11, 2024	61.41	61.97	60.52	60.71	60.43	1,859,000
Oct 10, 2024	60.31	61.00	59.60	60.96	60.68	2,015,400
Oct 9, 2024	59.41	59.71	58.73	59.49	59.22	1,554,900
Oct 8, 2024	59.00	59.73	58.73	59.69	59.42	1,075,900
Oct 7, 2024	60.14	60.14	59.07	59.63	59.36	930,400
Oct 4, 2024	60.37	61.05	59.93	60.31	60.03	1,320,300
Oct 3, 2024	61.14	61.19	59.86	60.69	60.41	1,308,100
Oct 2, 2024	61.31	61.96	60.64	61.64	61.36	1,600,800
Oct 1, 2024	61.78	61.82	60.42	61.19	60.91	1,507,000
Sep 30, 2024	62.00	62.26	60.41	61.08	60.80	1,703,700
Sep 27, 2024	64.06	64.22	62.33	62.45	62.16	1,666,700
Sep 26, 2024	64.21	64.82	63.55	64.22	63.93	1,566,900
Sep 25, 2024	63.25	64.48	62.95	64.16	63.87	2,557,100
Sep 24, 2024	62.56	63.89	62.35	63.47	63.18	1,751,600
Sep 23, 2024	62.61	63.34	62.23	62.23	61.94	1,278,900
Sep 20, 2024	62.85	63.18	62.22	62.60	62.31	2,530,200
Sep 19, 2024	62.85	63.19	61.43	62.21	61.92	999,100
Sep 18, 2024	61.99	64.27	61.25	61.30	61.02	1,824,600
Sep 17, 2024	61.87	62.53	61.35	61.70	61.42	1,129,200
Sep 16, 2024	62.75	62.79	61.40	62.24	61.95	1,341,400
Sep 13, 2024	62.21	63.13	61.91	62.56	62.27	2,138,600
Sep 12, 2024	60.38	61.72	60.17	61.37	61.09	1,535,700
Sep 11, 2024	59.47	59.47	58.16	59.27	59.00	938,300
Sep 10, 2024	58.64	59.44	57.96	59.41	59.14	1,155,800
Sep 9, 2024	58.00	58.77	58.00	58.56	58.29	755,800
Sep 6, 2024	59.75	59.76	57.64	57.98	57.71	1,420,900
Sep 5, 2024	60.73	60.76	59.79	59.88	59.61	727,500
Sep 4, 2024	59.48	60.32	59.06	59.68	59.41	1,130,800
Sep 3, 2024	61.24	61.24	58.99	59.72	59.45	1,482,500
Aug 30, 2024	61.56	61.93	61.24	61.81	61.53	751,000
Aug 29, 2024	61.47	62.10	61.38	61.66	61.38	912,200
Aug 28, 2024	61.48	61.89	61.05	61.39	61.11	1,090,000
Aug 27, 2024	61.75	62.50	61.42	62.43	62.14	959,800
Aug 26, 2024	62.53	62.56	61.85	62.30	62.01	887,000
Aug 23, 2024	61.50	62.61	61.25	62.11	61.83	1,569,500
Aug 22, 2024	60.98	61.67	60.80	60.99	60.71	1,206,300
Aug 21, 2024	0.155 Dividend
Aug 21, 2024	61.30	62.05	61.05	61.89	61.61	2,139,300
Aug 20, 2024	61.20	62.24	61.20	61.67	61.23	2,076,800
Aug 19, 2024	59.10	60.73	58.66	60.50	60.07	1,970,000
Aug 16, 2024	58.13	59.17	58.04	59.05	58.63	1,582,700
Aug 15, 2024	57.86	57.98	56.33	57.77	57.36	1,188,500
Aug 14, 2024	58.01	58.15	57.04	57.63	57.22	1,266,700
Aug 13, 2024	57.06	58.35	57.01	58.19	57.78	4,778,100
Aug 12, 2024	56.02	57.61	56.02	57.17	56.77	1,319,700
Aug 9, 2024	55.00	55.99	54.12	55.81	55.41	960,500
Aug 8, 2024	53.80	55.11	53.60	54.37	53.98	1,857,600
Aug 7, 2024	55.78	55.88	53.05	53.40	53.02	2,310,100
Aug 6, 2024	55.63	55.90	54.13	55.01	54.62	2,700,500
Aug 5, 2024	54.26	56.78	53.39	56.11	55.71	1,647,700
Aug 2, 2024	58.91	60.20	57.25	57.67	57.26	1,920,200
Aug 1, 2024	59.87	59.89	57.79	58.47	58.06	1,196,600
Jul 31, 2024	59.78	60.02	58.82	59.76	59.34	1,291,600
Jul 30, 2024	58.64	59.49	58.38	58.88	58.46	983,100
Jul 29, 2024	58.51	58.93	58.00	58.64	58.22	1,057,200
Jul 26, 2024	59.19	59.38	58.19	58.30	57.89	1,431,900
Jul 25, 2024	58.31	59.38	57.90	58.74	58.32	1,471,100
Jul 24, 2024	60.74	61.43	59.92	59.94	59.52	1,549,900
Jul 23, 2024	60.01	60.60	59.69	60.34	59.91	898,300
Jul 22, 2024	59.56	60.40	59.38	60.00	59.57	820,900
Jul 19, 2024	59.60	60.79	59.00	60.04	59.61	900,400
Jul 18, 2024	61.50	61.73	60.28	60.94	60.51	1,222,700
Jul 17, 2024	62.20	63.06	61.23	61.35	60.92	1,845,200
Jul 16, 2024	59.97	62.19	59.45	62.16	61.72	2,732,100
Jul 15, 2024	59.73	60.03	58.86	59.49	59.07	1,111,900
Jul 12, 2024	58.82	59.75	58.70	59.59	59.17	1,012,000
Jul 11, 2024	59.60	59.67	58.03	59.29	58.87	1,943,400
Jul 10, 2024	56.78	58.38	56.54	58.33	57.92	1,703,700
Jul 9, 2024	56.22	56.44	55.66	56.07	55.67	923,300
Jul 8, 2024	55.55	56.17	55.19	56.15	55.75	2,559,700
Jul 5, 2024	55.66	56.34	55.20	55.81	55.41	1,216,600
Jul 3, 2024	53.26	54.90	53.26	54.52	54.13	723,600
Jul 2, 2024	52.39	53.24	52.12	52.61	52.24	1,254,700
Jul 1, 2024	52.50	52.94	51.96	52.04	51.67	679,800
Jun 28, 2024	53.28	53.37	51.98	52.42	52.05	942,000
Jun 27, 2024	53.35	53.46	52.70	52.98	52.60	867,300
Jun 26, 2024	52.75	53.45	52.45	52.85	52.48	1,133,700
Jun 25, 2024	53.12	53.49	52.83	53.29	52.91	806,900
Jun 24, 2024	53.37	53.73	53.01	53.31	52.93	988,800
Jun 21, 2024	53.88	54.00	52.34	53.01	52.63	4,251,200
Jun 20, 2024	53.04	54.59	53.04	53.87	53.49	1,130,700
Jun 18, 2024	52.56	53.15	52.31	52.69	52.32	1,272,200
Jun 17, 2024	52.59	52.97	52.18	52.69	52.32	1,156,300
Jun 14, 2024	53.36	53.38	52.28	52.94	52.56	965,800
Jun 13, 2024	53.16	53.71	52.50	52.88	52.51	710,700
Jun 12, 2024	54.52	54.56	53.16	53.52	53.14	1,359,400
Jun 11, 2024	53.24	53.38	52.61	53.33	52.95	1,362,900
Jun 10, 2024	52.83	53.91	52.83	53.81	53.43	1,970,400
Jun 7, 2024	53.80	54.14	52.36	52.59	52.22	2,449,100
Jun 6, 2024	53.61	55.65	53.57	55.59	55.20	1,147,900
Jun 5, 2024	53.15	53.94	52.71	53.66	53.28	1,608,100
Jun 4, 2024	54.41	54.41	52.23	52.79	52.42	2,404,600
Jun 3, 2024	55.32	55.73	54.64	55.08	54.69	1,632,700
May 31, 2024	56.38	57.02	54.69	55.11	54.72	3,439,900
May 30, 2024	55.95	56.90	55.95	56.17	55.77	1,130,000
May 29, 2024	0.155 Dividend
May 29, 2024	56.92	57.14	55.89	55.98	55.58	1,096,800
May 28, 2024	57.36	57.53	56.78	57.46	56.90	1,107,600
May 24, 2024	56.15	56.51	55.71	56.41	55.86	1,017,700
May 23, 2024	56.62	57.07	55.38	55.68	55.14	1,543,800
May 22, 2024	57.51	57.68	56.02	56.61	56.06	1,784,000
May 21, 2024	57.34	57.85	56.98	57.82	57.26	1,209,000
May 20, 2024	57.00	57.87	56.18	57.78	57.22	1,794,600

FNV Franco-Nevada Corporation

161.27

+1.26%

AEM Agnico Eagle Mines Limited

108.09

+1.54%

RGLD Royal Gold, Inc.

171.71

+0.33%

PAAS Pan American Silver Corp.

23.14

+1.76%

SAND Sandstorm Gold Ltd.

8.24

+0.43%

NEM Newmont Corporation

50.60

+0.99%

KGC Kinross Gold Corporation

13.81

+0.69%

AGI Alamos Gold Inc.

25.06

+2.29%

AU AngloGold Ashanti plc

41.85

+2.71%

CDE Coeur Mining, Inc.

7.41

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wheaton Precious Metals Corp. (WPM)

Related Tickers