5 DAY PERFORMANCE
-19.60%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
-4.77%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+25.59%
Wheaton Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $70.25 | $71.07 (1.17%) | $72.00 | $70.04 | 1.79 M | $32.24 B |
| 03/10/2025 | $69.99 | $69.70 (-0.41%) | $70.95 | $69.23 | 2.17 M | $31.62 B |
| 03/07/2025 | $70.28 | $70.49 (0.3%) | $71.81 | $69.65 | 1.61 M | $31.98 B |
| 03/06/2025 | $70.15 | $70.20 (0.07%) | $71.55 | $69.68 | 1.12 M | $31.85 B |
| 03/05/2025 | $69.33 | $70.97 (2.37%) | $71.01 | $69.04 | 1.87 M | $32.19 B |
| 03/04/2025 | $69.25 | $69.00 (-0.36%) | $70.15 | $68.06 | 1.26 M | $31.30 B |
| 03/03/2025 | $69.85 | $68.74 (-1.59%) | $70.97 | $68.25 | 1.75 M | $31.18 B |
| 02/28/2025 | $66.99 | $68.92 (2.88%) | $69.47 | $66.69 | 2.07 M | $31.26 B |
| 02/27/2025 | $69.18 | $68.04 (-1.65%) | $70.08 | $67.58 | 1.62 M | $30.87 B |
| 02/26/2025 | $68.52 | $70.26 (2.54%) | $70.80 | $68.26 | 1.36 M | $31.87 B |
| 02/25/2025 | $68.19 | $68.94 (1.1%) | $69.13 | $67.22 | 1.66 M | $31.27 B |
| 02/24/2025 | $68.73 | $68.85 (0.17%) | $69.31 | $67.67 | 1.27 M | $31.23 B |
| 02/21/2025 | $69.50 | $68.05 (-2.09%) | $69.50 | $67.99 | 1.80 M | $30.87 B |
| 02/20/2025 | $69.61 | $69.95 (0.49%) | $70.31 | $69.12 | 1.68 M | $31.73 B |
| 02/19/2025 | $68.70 | $69.44 (1.08%) | $69.66 | $67.55 | 1.77 M | $31.50 B |
| 02/18/2025 | $68.35 | $68.72 (0.54%) | $69.01 | $67.90 | 1.58 M | $31.17 B |
| 02/14/2025 | $69.50 | $67.50 (-2.88%) | $69.58 | $67.31 | 1.44 M | $30.62 B |
| 02/13/2025 | $68.35 | $69.26 (1.33%) | $69.49 | $67.43 | 1.93 M | $31.42 B |
| 02/12/2025 | $66.50 | $68.31 (2.72%) | $68.36 | $66.44 | 1.44 M | $30.99 B |
| 02/11/2025 | $67.10 | $66.80 (-0.45%) | $67.37 | $66.62 | 1.21 M | $30.30 B |
| 02/10/2025 | $67.66 | $67.67 (0.01%) | $68.09 | $66.69 | 1.47 M | $30.70 B |
| 02/07/2025 | $67.25 | $66.19 (-1.58%) | $67.90 | $66.01 | 1.31 M | $30.03 B |
| 02/06/2025 | $66.04 | $66.87 (1.26%) | $67.00 | $65.50 | 2.05 M | $30.33 B |
| 02/05/2025 | $64.92 | $65.94 (1.57%) | $67.00 | $64.73 | 2.23 M | $29.91 B |
| 02/04/2025 | $63.88 | $64.02 (0.22%) | $64.59 | $63.20 | 1.27 M | $29.04 B |
| 02/03/2025 | $62.20 | $63.56 (2.19%) | $63.89 | $62.01 | 1.59 M | $28.83 B |
| 01/31/2025 | $63.17 | $62.47 (-1.11%) | $63.75 | $62.02 | 1.27 M | $28.34 B |
| 01/30/2025 | $61.81 | $63.12 (2.12%) | $63.42 | $61.22 | 1.73 M | $28.63 B |
| 01/29/2025 | $60.40 | $60.44 (0.07%) | $61.31 | $60.15 | 1.14 M | $27.42 B |
| 01/28/2025 | $59.90 | $60.37 (0.78%) | $60.43 | $58.96 | 1.36 M | $27.39 B |
| 01/27/2025 | $59.24 | $59.21 (-0.05%) | $59.36 | $58.31 | 1.36 M | $26.86 B |
| 01/24/2025 | $60.07 | $60.00 (-0.12%) | $60.39 | $59.56 | 1.72 M | $27.22 B |
| 01/23/2025 | $58.54 | $58.95 (0.7%) | $58.99 | $57.84 | 1.14 M | $26.74 B |
| 01/22/2025 | $59.82 | $58.97 (-1.42%) | $59.89 | $58.72 | 850,745 | $26.75 B |
| 01/21/2025 | $58.22 | $59.46 (2.13%) | $60.22 | $58.21 | 1.04 M | $26.97 B |
| 01/17/2025 | $57.08 | $57.77 (1.21%) | $58.11 | $56.70 | 874,655 | $26.21 B |
| 01/16/2025 | $58.67 | $57.48 (-2.03%) | $58.82 | $57.41 | 1.27 M | $26.08 B |
| 01/15/2025 | $57.79 | $58.14 (0.61%) | $58.17 | $56.43 | 1.89 M | $26.37 B |
| 01/14/2025 | $56.11 | $56.91 (1.43%) | $57.45 | $55.88 | 1.50 M | $25.82 B |
| 01/13/2025 | $56.31 | $55.75 (-0.99%) | $56.55 | $55.51 | 1.53 M | $25.29 B |
| 01/10/2025 | $58.60 | $57.17 (-2.44%) | $59.01 | $56.92 | 2.02 M | $25.93 B |
| 01/08/2025 | $56.72 | $57.81 (1.92%) | $58.31 | $56.66 | 1.64 M | $26.22 B |
| 01/07/2025 | $57.60 | $56.84 (-1.32%) | $58.39 | $56.55 | 1.40 M | $25.78 B |
| 01/06/2025 | $57.94 | $56.44 (-2.59%) | $58.15 | $56.39 | 978,717 | $25.60 B |
| 01/03/2025 | $58.19 | $57.54 (-1.12%) | $58.26 | $57.49 | 1.18 M | $26.10 B |
| 01/02/2025 | $57.25 | $58.07 (1.43%) | $58.31 | $57.15 | 2.11 M | $26.34 B |
| 12/31/2024 | $55.98 | $56.24 (0.46%) | $56.51 | $55.83 | 969,143 | $25.51 B |
| 12/30/2024 | $56.45 | $56.08 (-0.66%) | $56.55 | $55.47 | 1.05 M | $25.44 B |
| 12/27/2024 | $56.62 | $57.06 (0.78%) | $57.26 | $56.50 | 626,603 | $25.88 B |
| 12/26/2024 | $57.37 | $57.40 (0.05%) | $57.85 | $56.91 | 501,978 | $26.04 B |
| 12/24/2024 | $57.35 | $57.37 (0.03%) | $57.60 | $56.91 | 372,800 | $26.03 B |
| 12/23/2024 | $56.80 | $57.31 (0.9%) | $57.53 | $56.32 | 1.40 M | $26.00 B |
| 12/20/2024 | $57.40 | $57.11 (-0.51%) | $58.10 | $57.00 | 3.37 M | $25.91 B |
| 12/19/2024 | $57.49 | $56.90 (-1.03%) | $58.28 | $56.71 | 1.37 M | $25.81 B |
| 12/18/2024 | $59.43 | $57.22 (-3.72%) | $59.80 | $57.06 | 1.86 M | $25.96 B |
| 12/17/2024 | $59.40 | $59.76 (0.61%) | $60.08 | $59.06 | 1.25 M | $27.11 B |
| 12/16/2024 | $60.65 | $60.02 (-1.04%) | $61.04 | $59.95 | 1.51 M | $27.23 B |
| 12/13/2024 | $60.77 | $60.56 (-0.35%) | $61.41 | $60.15 | 1.42 M | $27.47 B |
| 12/12/2024 | $62.97 | $61.40 (-2.49%) | $63.00 | $61.32 | 1.87 M | $27.85 B |
| 12/11/2024 | $62.06 | $64.05 (3.21%) | $64.07 | $61.91 | 1.32 M | $29.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
