NYSE - Delayed Quote USD

Wheaton Precious Metals Corp. (WPM)

Compare
57.11 +0.21 (+0.37%)
At close: December 20 at 4:00:02 PM EST
57.20 +0.09 (+0.16%)
After hours: 7:51:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 57.40 58.10 57.00 57.11 57.11 3,255,800
Dec 19, 2024 57.49 58.28 56.71 56.90 56.90 1,372,800
Dec 18, 2024 59.43 59.80 57.06 57.22 57.22 1,858,300
Dec 17, 2024 59.40 60.08 59.06 59.76 59.76 1,253,900
Dec 16, 2024 60.65 61.04 59.95 60.02 60.02 1,506,300
Dec 13, 2024 60.77 61.41 60.15 60.56 60.56 1,418,500
Dec 12, 2024 62.97 63.00 61.32 61.40 61.40 1,872,600
Dec 11, 2024 62.06 64.07 61.91 64.05 64.05 1,319,100
Dec 10, 2024 62.66 63.10 61.54 61.78 61.78 1,245,600
Dec 9, 2024 62.90 64.30 62.11 62.18 62.18 1,995,700
Dec 6, 2024 63.20 63.20 61.19 61.33 61.33 1,062,200
Dec 5, 2024 63.00 63.65 62.02 62.93 62.93 1,467,700
Dec 4, 2024 62.75 63.68 62.73 62.96 62.96 753,500
Dec 3, 2024 62.53 63.60 62.00 63.10 63.10 1,240,100
Dec 2, 2024 61.80 62.01 61.17 61.48 61.48 985,000
Nov 29, 2024 62.14 62.65 61.94 62.33 62.33 356,700
Nov 27, 2024 62.56 62.77 61.40 61.74 61.74 900,600
Nov 26, 2024 61.26 62.11 60.77 62.07 62.07 1,664,100
Nov 25, 2024 62.00 62.65 60.83 60.94 60.94 4,109,500
Nov 22, 2024 63.64 64.07 63.26 63.81 63.81 5,675,400
Nov 21, 2024 63.47 63.52 62.85 63.48 63.48 1,093,700
Nov 20, 2024 62.51 63.14 62.32 62.96 62.96 1,171,000
Nov 19, 2024 61.77 62.63 61.05 62.59 62.59 1,714,700
Nov 18, 2024 60.00 60.96 59.92 60.90 60.90 1,821,000
Nov 15, 2024 59.34 59.84 58.40 58.67 58.67 1,372,400
Nov 14, 2024 58.30 60.08 58.28 59.33 59.33 1,947,400
Nov 13, 2024 60.09 60.32 59.04 59.04 59.04 1,342,400
Nov 12, 2024 60.19 60.89 59.48 59.69 59.69 1,655,200
Nov 11, 2024 62.50 63.45 60.28 60.97 60.97 2,405,900
Nov 8, 2024 64.22 66.10 63.50 64.82 64.82 2,440,300
Nov 7, 2024 63.66 64.56 63.01 64.41 64.41 2,269,200
Nov 6, 2024 62.42 63.35 61.19 62.75 62.75 2,936,800
Nov 5, 2024 65.28 65.70 64.76 65.57 65.57 1,037,300
Nov 4, 2024 65.28 65.55 64.43 64.87 64.87 1,167,800
Nov 1, 2024 66.40 66.42 65.11 65.13 65.13 1,266,200
Oct 31, 2024 66.64 66.90 64.95 66.01 66.01 4,929,300
Oct 30, 2024 67.70 67.90 66.06 67.55 67.55 2,070,000
Oct 29, 2024 66.97 67.87 66.64 67.85 67.85 1,540,400
Oct 28, 2024 65.81 66.60 65.64 66.45 66.45 1,369,600
Oct 25, 2024 66.57 67.09 66.10 66.13 66.13 1,261,200
Oct 24, 2024 67.69 67.80 65.46 67.12 67.12 1,658,000
Oct 23, 2024 67.36 68.00 66.80 67.43 67.43 1,324,400
Oct 22, 2024 67.70 68.64 67.31 68.53 68.53 1,632,800
Oct 21, 2024 67.55 68.29 66.75 66.89 66.89 2,011,200
Oct 18, 2024 64.31 66.75 63.97 66.49 66.49 2,068,700
Oct 17, 2024 63.27 63.93 62.83 63.58 63.58 1,471,600
Oct 16, 2024 62.37 62.94 61.56 62.74 62.74 1,988,200
Oct 15, 2024 60.63 61.79 60.51 61.76 61.76 1,281,100
Oct 14, 2024 60.43 60.92 60.07 60.91 60.91 942,400
Oct 11, 2024 61.41 61.97 60.52 60.71 60.71 1,859,000
Oct 10, 2024 60.31 61.00 59.60 60.96 60.96 2,015,400
Oct 9, 2024 59.41 59.71 58.73 59.49 59.49 1,554,900
Oct 8, 2024 59.00 59.73 58.73 59.69 59.69 1,075,900
Oct 7, 2024 60.14 60.14 59.07 59.63 59.63 930,400
Oct 4, 2024 60.37 61.05 59.93 60.31 60.31 1,320,300
Oct 3, 2024 61.14 61.19 59.86 60.69 60.69 1,308,100
Oct 2, 2024 61.31 61.96 60.64 61.64 61.64 1,600,800
Oct 1, 2024 61.78 61.82 60.42 61.19 61.19 1,507,000
Sep 30, 2024 62.00 62.26 60.41 61.08 61.08 1,703,700
Sep 27, 2024 64.06 64.22 62.33 62.45 62.45 1,666,700
Sep 26, 2024 64.21 64.82 63.55 64.22 64.22 1,566,900
Sep 25, 2024 63.25 64.48 62.95 64.16 64.16 2,557,100
Sep 24, 2024 62.56 63.89 62.35 63.47 63.47 1,751,600
Sep 23, 2024 62.61 63.34 62.23 62.23 62.23 1,278,900
Sep 20, 2024 62.85 63.18 62.22 62.60 62.60 2,530,200
Sep 19, 2024 62.85 63.19 61.43 62.21 62.21 999,100
Sep 18, 2024 61.99 64.27 61.25 61.30 61.30 1,824,600
Sep 17, 2024 61.87 62.53 61.35 61.70 61.70 1,129,200
Sep 16, 2024 62.75 62.79 61.40 62.24 62.24 1,341,400
Sep 13, 2024 62.21 63.13 61.91 62.56 62.56 2,138,600
Sep 12, 2024 60.38 61.72 60.17 61.37 61.37 1,535,700
Sep 11, 2024 59.47 59.47 58.16 59.27 59.27 938,300
Sep 10, 2024 58.64 59.44 57.96 59.41 59.41 1,155,800
Sep 9, 2024 58.00 58.77 58.00 58.56 58.56 755,800
Sep 6, 2024 59.75 59.76 57.64 57.98 57.98 1,420,900
Sep 5, 2024 60.73 60.76 59.79 59.88 59.88 727,500
Sep 4, 2024 59.48 60.32 59.06 59.68 59.68 1,130,800
Sep 3, 2024 61.24 61.24 58.99 59.72 59.72 1,482,500
Aug 30, 2024 61.56 61.93 61.24 61.81 61.81 751,000
Aug 29, 2024 61.47 62.10 61.38 61.66 61.66 912,200
Aug 28, 2024 61.48 61.89 61.05 61.39 61.39 1,090,000
Aug 27, 2024 61.75 62.50 61.42 62.43 62.43 959,800
Aug 26, 2024 62.53 62.56 61.85 62.30 62.30 887,000
Aug 23, 2024 61.50 62.61 61.25 62.11 62.11 1,569,500
Aug 22, 2024 60.98 61.67 60.80 60.99 60.99 1,206,300
Aug 21, 2024 0.16 Dividend
Aug 21, 2024 61.30 62.05 61.05 61.89 61.89 2,139,300
Aug 20, 2024 61.20 62.24 61.20 61.67 61.51 2,076,800
Aug 19, 2024 59.10 60.73 58.66 60.50 60.35 1,970,000
Aug 16, 2024 58.13 59.17 58.04 59.05 58.90 1,582,700
Aug 15, 2024 57.86 57.98 56.33 57.77 57.62 1,188,500
Aug 14, 2024 58.01 58.15 57.04 57.63 57.49 1,266,700
Aug 13, 2024 57.06 58.35 57.01 58.19 58.04 4,778,100
Aug 12, 2024 56.02 57.61 56.02 57.17 57.03 1,319,700
Aug 9, 2024 55.00 55.99 54.12 55.81 55.67 960,500
Aug 8, 2024 53.80 55.11 53.60 54.37 54.23 1,857,600
Aug 7, 2024 55.78 55.88 53.05 53.40 53.27 2,310,100
Aug 6, 2024 55.63 55.90 54.13 55.01 54.87 2,700,500
Aug 5, 2024 54.26 56.78 53.39 56.11 55.97 1,647,700
Aug 2, 2024 58.91 60.20 57.25 57.67 57.53 1,920,200
Aug 1, 2024 59.87 59.89 57.79 58.47 58.32 1,196,600
Jul 31, 2024 59.78 60.02 58.82 59.76 59.61 1,291,600
Jul 30, 2024 58.64 59.49 58.38 58.88 58.73 983,100
Jul 29, 2024 58.51 58.93 58.00 58.64 58.49 1,057,200
Jul 26, 2024 59.19 59.38 58.19 58.30 58.15 1,431,900
Jul 25, 2024 58.31 59.38 57.90 58.74 58.59 1,471,100
Jul 24, 2024 60.74 61.43 59.92 59.94 59.79 1,549,900
Jul 23, 2024 60.01 60.60 59.69 60.34 60.19 898,300
Jul 22, 2024 59.56 60.40 59.38 60.00 59.85 820,900
Jul 19, 2024 59.60 60.79 59.00 60.04 59.89 900,400
Jul 18, 2024 61.50 61.73 60.28 60.94 60.79 1,222,700
Jul 17, 2024 62.20 63.06 61.23 61.35 61.20 1,845,200
Jul 16, 2024 59.97 62.19 59.45 62.16 62.00 2,732,100
Jul 15, 2024 59.73 60.03 58.86 59.49 59.34 1,111,900
Jul 12, 2024 58.82 59.75 58.70 59.59 59.44 1,012,000
Jul 11, 2024 59.60 59.67 58.03 59.29 59.14 1,943,400
Jul 10, 2024 56.78 58.38 56.54 58.33 58.18 1,703,700
Jul 9, 2024 56.22 56.44 55.66 56.07 55.93 923,300
Jul 8, 2024 55.55 56.17 55.19 56.15 56.01 2,559,700
Jul 5, 2024 55.66 56.34 55.20 55.81 55.67 1,216,600
Jul 3, 2024 53.26 54.90 53.26 54.52 54.38 723,600
Jul 2, 2024 52.39 53.24 52.12 52.61 52.48 1,254,700
Jul 1, 2024 52.50 52.94 51.96 52.04 51.91 679,800
Jun 28, 2024 53.28 53.37 51.98 52.42 52.29 942,000
Jun 27, 2024 53.35 53.46 52.70 52.98 52.85 867,300
Jun 26, 2024 52.75 53.45 52.45 52.85 52.72 1,133,700
Jun 25, 2024 53.12 53.49 52.83 53.29 53.16 806,900
Jun 24, 2024 53.37 53.73 53.01 53.31 53.18 988,800
Jun 21, 2024 53.88 54.00 52.34 53.01 52.88 4,251,200
Jun 20, 2024 53.04 54.59 53.04 53.87 53.73 1,130,700
Jun 18, 2024 52.56 53.15 52.31 52.69 52.56 1,272,200
Jun 17, 2024 52.59 52.97 52.18 52.69 52.56 1,156,300
Jun 14, 2024 53.36 53.38 52.28 52.94 52.81 965,800
Jun 13, 2024 53.16 53.71 52.50 52.88 52.75 710,700
Jun 12, 2024 54.52 54.56 53.16 53.52 53.39 1,359,400
Jun 11, 2024 53.24 53.38 52.61 53.33 53.20 1,362,900
Jun 10, 2024 52.83 53.91 52.83 53.81 53.67 1,970,400
Jun 7, 2024 53.80 54.14 52.36 52.59 52.46 2,449,100
Jun 6, 2024 53.61 55.65 53.57 55.59 55.45 1,147,900
Jun 5, 2024 53.15 53.94 52.71 53.66 53.53 1,608,100
Jun 4, 2024 54.41 54.41 52.23 52.79 52.66 2,404,600
Jun 3, 2024 55.32 55.73 54.64 55.08 54.94 1,632,700
May 31, 2024 56.38 57.02 54.69 55.11 54.97 3,439,900
May 30, 2024 55.95 56.90 55.95 56.17 56.03 1,130,000
May 29, 2024 0.16 Dividend
May 29, 2024 56.92 57.14 55.89 55.98 55.84 1,096,800
May 28, 2024 57.36 57.53 56.78 57.46 57.16 1,107,600
May 24, 2024 56.15 56.51 55.71 56.41 56.12 1,017,700
May 23, 2024 56.62 57.07 55.38 55.68 55.39 1,543,800
May 22, 2024 57.51 57.68 56.02 56.61 56.32 1,784,000
May 21, 2024 57.34 57.85 56.98 57.82 57.52 1,209,000
May 20, 2024 57.00 57.87 56.18 57.78 57.48 1,794,600
May 17, 2024 56.50 57.06 56.09 57.01 56.71 1,778,300
May 16, 2024 55.81 56.37 55.24 55.83 55.54 1,192,600
May 15, 2024 56.00 56.42 54.72 55.92 55.63 1,853,500
May 14, 2024 54.88 55.40 54.67 55.36 55.07 1,484,500
May 13, 2024 54.81 54.99 54.09 54.57 54.29 1,344,900
May 10, 2024 57.00 57.33 54.32 54.94 54.65 2,600,100
May 9, 2024 54.82 56.01 54.67 55.78 55.49 2,071,700
May 8, 2024 53.17 54.47 53.17 54.36 54.08 1,116,200
May 7, 2024 53.59 53.93 53.44 53.85 53.57 882,900
May 6, 2024 53.77 54.09 53.20 53.77 53.49 1,156,500
May 3, 2024 53.54 53.70 52.02 52.69 52.42 1,788,100
May 2, 2024 52.46 53.30 52.20 53.03 52.75 1,129,200
May 1, 2024 52.53 53.91 52.27 52.97 52.69 1,674,600
Apr 30, 2024 52.00 52.72 51.80 52.14 51.87 2,030,100
Apr 29, 2024 54.13 54.31 52.60 53.56 53.28 2,046,300
Apr 26, 2024 54.25 54.45 53.23 54.00 53.72 1,500,600
Apr 25, 2024 52.22 54.00 51.42 53.73 53.45 2,560,300
Apr 24, 2024 52.25 52.73 51.73 52.56 52.29 1,627,600
Apr 23, 2024 51.11 52.50 50.95 52.48 52.21 1,602,900
Apr 22, 2024 51.21 52.14 50.91 51.52 51.25 2,343,300
Apr 19, 2024 52.62 53.14 52.38 52.65 52.38 1,894,900
Apr 18, 2024 53.05 53.30 52.15 52.69 52.42 1,993,600
Apr 17, 2024 51.47 53.29 51.43 52.67 52.40 2,799,600
Apr 16, 2024 50.10 51.57 49.71 51.26 50.99 2,132,400
Apr 15, 2024 52.25 52.52 50.52 51.22 50.95 2,149,100
Apr 12, 2024 53.27 54.30 51.40 51.80 51.53 3,831,900
Apr 11, 2024 51.83 53.02 51.20 52.62 52.35 2,948,700
Apr 10, 2024 49.80 51.43 49.43 51.31 51.04 2,763,000
Apr 9, 2024 51.00 51.46 50.49 51.00 50.73 2,800,000
Apr 8, 2024 50.95 51.10 49.41 50.06 49.80 2,380,400
Apr 5, 2024 50.20 51.09 49.56 50.57 50.31 1,946,600
Apr 4, 2024 50.75 50.95 49.74 50.03 49.77 2,725,400
Apr 3, 2024 49.16 51.35 49.11 51.09 50.82 3,007,900
Apr 2, 2024 0.16 Dividend
Apr 2, 2024 48.03 49.25 48.00 49.18 48.92 5,737,300
Apr 1, 2024 48.30 48.30 47.02 47.79 47.39 1,394,600
Mar 28, 2024 46.70 47.45 46.50 47.13 46.73 1,586,400
Mar 27, 2024 44.60 46.29 44.57 46.27 45.88 1,299,200
Mar 26, 2024 45.52 45.55 44.62 44.65 44.27 1,090,600
Mar 25, 2024 45.00 45.60 44.91 44.91 44.53 1,046,300
Mar 22, 2024 45.15 45.49 44.86 44.89 44.51 992,800
Mar 21, 2024 46.23 46.88 45.26 45.39 45.01 2,463,200
Mar 20, 2024 43.25 45.41 43.18 45.14 44.76 2,074,200
Mar 19, 2024 43.75 44.00 43.24 43.36 42.99 1,477,200
Mar 18, 2024 44.66 44.70 44.04 44.16 43.79 1,885,500
Mar 15, 2024 45.45 45.60 44.20 44.42 44.05 3,436,600
Mar 14, 2024 45.06 45.55 44.71 45.02 44.64 1,727,400
Mar 13, 2024 44.76 46.00 44.76 45.59 45.21 1,599,800
Mar 12, 2024 44.09 44.75 43.88 44.64 44.26 1,975,000
Mar 11, 2024 44.80 45.16 44.40 44.94 44.56 1,625,400
Mar 8, 2024 44.68 45.17 44.29 44.71 44.33 2,240,400
Mar 7, 2024 44.30 44.89 44.03 44.25 43.88 1,969,100
Mar 6, 2024 43.37 44.20 43.11 43.84 43.47 3,120,400
Mar 5, 2024 43.32 43.47 42.52 42.72 42.36 2,236,900
Mar 4, 2024 42.50 43.31 42.34 42.76 42.40 3,089,000
Mar 1, 2024 41.50 42.62 41.05 41.97 41.62 3,124,900
Feb 29, 2024 40.58 41.32 40.50 41.19 40.84 3,737,600
Feb 28, 2024 39.04 39.92 39.04 39.76 39.42 2,308,500
Feb 27, 2024 39.35 39.80 39.12 39.50 39.17 2,707,300
Feb 26, 2024 39.25 39.39 38.57 39.19 38.86 2,146,800
Feb 23, 2024 39.70 40.05 39.13 39.86 39.52 3,684,700
Feb 22, 2024 40.47 40.56 39.37 39.60 39.27 5,084,600
Feb 21, 2024 42.95 43.06 39.79 40.74 40.40 6,045,900
Feb 20, 2024 44.70 44.91 44.01 44.22 43.85 1,293,700
Feb 16, 2024 44.22 44.77 44.08 44.41 44.04 1,430,500
Feb 15, 2024 43.74 44.79 43.66 44.33 43.96 2,437,800
Feb 14, 2024 43.23 43.38 42.50 43.22 42.86 2,949,800
Feb 13, 2024 44.52 44.70 42.95 43.28 42.92 1,911,100
Feb 12, 2024 45.44 45.65 45.07 45.55 45.17 1,522,100
Feb 9, 2024 45.90 45.90 44.94 45.49 45.11 2,598,800
Feb 8, 2024 46.26 46.64 45.63 45.90 45.51 1,393,700
Feb 7, 2024 46.93 47.00 46.48 46.66 46.27 1,551,400
Feb 6, 2024 46.68 47.17 46.45 46.95 46.55 1,280,100
Feb 5, 2024 46.42 46.79 45.99 46.49 46.10 2,115,300
Feb 2, 2024 46.78 47.33 46.20 47.20 46.80 1,675,700
Feb 1, 2024 47.28 48.50 47.28 48.04 47.63 2,683,000
Jan 31, 2024 47.54 48.10 46.64 46.87 46.47 1,855,000
Jan 30, 2024 47.87 48.10 47.12 47.40 47.00 1,201,200
Jan 29, 2024 47.11 47.82 46.34 47.73 47.33 1,839,600
Jan 26, 2024 46.88 47.23 46.46 46.77 46.38 1,233,500
Jan 25, 2024 46.59 46.80 46.16 46.78 46.39 1,306,700
Jan 24, 2024 48.01 48.28 45.97 45.99 45.60 1,463,500
Jan 23, 2024 46.49 47.37 46.25 47.28 46.88 1,064,600
Jan 22, 2024 45.78 46.34 45.54 46.11 45.72 2,050,300
Jan 19, 2024 46.50 46.59 45.64 46.19 45.80 1,590,800
Jan 18, 2024 46.04 46.51 45.71 46.36 45.97 1,412,500
Jan 17, 2024 46.90 47.02 45.97 46.04 45.65 1,919,100
Jan 16, 2024 47.75 47.98 47.15 47.81 47.41 1,296,700
Jan 12, 2024 49.00 49.65 48.14 48.51 48.10 1,727,500
Jan 11, 2024 48.30 48.44 47.25 47.75 47.35 1,799,400
Jan 10, 2024 47.63 48.45 47.49 48.27 47.86 1,695,200
Jan 9, 2024 47.76 47.83 46.73 47.68 47.28 1,470,100
Jan 8, 2024 47.06 48.03 46.87 47.88 47.48 1,022,100
Jan 5, 2024 47.80 48.68 47.48 47.62 47.22 1,835,900
Jan 4, 2024 47.53 48.17 47.05 47.95 47.55 2,006,700
Jan 3, 2024 47.73 48.03 47.27 47.59 47.19 1,693,800
Jan 2, 2024 49.27 49.54 48.24 48.43 48.02 1,370,200
Dec 29, 2023 49.20 49.45 48.71 49.34 48.92 1,555,200
Dec 28, 2023 50.06 50.51 49.57 49.60 49.18 1,411,400
Dec 27, 2023 50.00 50.75 49.91 50.45 50.02 1,011,800
Dec 26, 2023 49.94 50.19 49.60 49.99 49.57 641,100
Dec 22, 2023 50.50 50.95 49.80 49.86 49.44 1,663,400
Dec 21, 2023 49.46 49.68 49.10 49.55 49.13 2,087,200

Related Tickers

FNV Franco-Nevada Corporation
116.21
+0.91%
 
AEM Agnico Eagle Mines Limited
78.16
+1.03%
 
PAAS Pan American Silver Corp.
20.58
+0.54%
 
SAND Sandstorm Gold Ltd.
5.39
+0.56%
 
RGLD Royal Gold, Inc.
133.81
-0.22%
 
NEM Newmont Corporation
38.28
+3.40%
 
GFI Gold Fields Limited
13.79
+1.55%
 
KGC Kinross Gold Corporation
9.25
+1.98%
 
FSM Fortuna Mining Corp.
4.3200
0.00%
 
AGI Alamos Gold Inc.
18.33
+1.21%