5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
-8.75%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
+15.77%
1 YEAR PERFORMANCE
+15.28%
Wheaton Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $57.40 | $57.11 (-0.51%) | $58.10 | $57.00 | 1.87 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 |
| 12/10/2024 | $62.66 | $61.78 (-1.4%) | $63.10 | $61.54 | 1.25 M | $28.03 B |
| 12/09/2024 | $62.90 | $62.18 (-1.14%) | $64.30 | $62.11 | 2.00 M | $28.21 B |
| 12/06/2024 | $63.20 | $61.33 (-2.96%) | $63.20 | $61.19 | 1.06 M | $27.82 B |
| 12/05/2024 | $63.00 | $62.93 (-0.11%) | $63.65 | $62.02 | 1.47 M | $28.55 B |
| 12/04/2024 | $62.75 | $62.96 (0.33%) | $63.68 | $62.73 | 753,564 | $28.56 B |
| 12/03/2024 | $62.53 | $63.10 (0.91%) | $63.60 | $62.00 | 1.24 M | $28.62 B |
| 12/02/2024 | $61.80 | $61.48 (-0.52%) | $62.01 | $61.17 | 985,005 | $27.89 B |
| 11/29/2024 | $62.14 | $62.33 (0.31%) | $62.65 | $61.94 | 356,729 | $28.28 B |
| 11/27/2024 | $62.56 | $61.74 (-1.31%) | $62.77 | $61.40 | 900,782 | $28.01 B |
| 11/26/2024 | $61.26 | $62.07 (1.32%) | $62.11 | $60.77 | 1.66 M | $28.16 B |
| 11/25/2024 | $62.00 | $60.94 (-1.71%) | $62.65 | $60.83 | 4.11 M | $27.64 B |
| 11/22/2024 | $63.64 | $63.81 (0.27%) | $64.07 | $63.26 | 5.68 M | $28.95 B |
| 11/21/2024 | $63.47 | $63.48 (0.02%) | $63.52 | $62.85 | 1.09 M | $28.80 B |
| 11/20/2024 | $62.51 | $62.96 (0.72%) | $63.14 | $62.32 | 1.17 M | $28.56 B |
| 11/19/2024 | $61.77 | $62.59 (1.33%) | $62.63 | $61.05 | 1.71 M | $28.39 B |
| 11/18/2024 | $60.00 | $60.90 (1.5%) | $60.96 | $59.92 | 1.82 M | $27.63 B |
| 11/15/2024 | $59.34 | $58.67 (-1.13%) | $59.84 | $58.40 | 1.37 M | $26.62 B |
| 11/14/2024 | $58.30 | $59.33 (1.77%) | $60.08 | $58.28 | 1.95 M | $26.91 B |
| 11/13/2024 | $60.09 | $59.04 (-1.75%) | $60.32 | $59.04 | 1.34 M | $26.78 B |
| 11/12/2024 | $60.19 | $59.69 (-0.83%) | $60.89 | $59.48 | 1.66 M | $27.08 B |
| 11/11/2024 | $62.50 | $60.97 (-2.45%) | $63.45 | $60.28 | 2.41 M | $27.66 B |
| 11/08/2024 | $64.22 | $64.82 (0.93%) | $66.10 | $63.50 | 2.44 M | $29.39 B |
| 11/07/2024 | $63.66 | $64.41 (1.18%) | $64.56 | $63.01 | 2.27 M | $29.21 B |
| 11/06/2024 | $62.42 | $62.75 (0.53%) | $63.35 | $61.19 | 2.94 M | $28.45 B |
| 11/05/2024 | $65.28 | $65.57 (0.44%) | $65.70 | $64.76 | 1.04 M | $29.73 B |
| 11/04/2024 | $65.28 | $64.87 (-0.63%) | $65.55 | $64.43 | 1.17 M | $29.41 B |
| 11/01/2024 | $66.40 | $65.13 (-1.91%) | $66.42 | $65.11 | 1.27 M | $29.53 B |
| 10/31/2024 | $66.64 | $66.01 (-0.95%) | $66.90 | $64.95 | 4.93 M | $29.93 B |
| 10/30/2024 | $67.70 | $67.55 (-0.22%) | $67.90 | $66.06 | 2.07 M | $30.63 B |
| 10/29/2024 | $66.97 | $67.85 (1.31%) | $67.87 | $66.64 | 1.54 M | $30.77 B |
| 10/28/2024 | $65.81 | $66.45 (0.97%) | $66.60 | $65.64 | 1.37 M | $30.13 B |
| 10/25/2024 | $66.57 | $66.13 (-0.66%) | $67.09 | $66.10 | 1.26 M | $29.99 B |
| 10/24/2024 | $67.69 | $67.12 (-0.84%) | $67.80 | $65.46 | 1.66 M | $30.43 B |
| 10/23/2024 | $67.36 | $67.43 (0.1%) | $68.00 | $66.80 | 1.32 M | $30.57 B |
| 10/22/2024 | $67.70 | $68.53 (1.23%) | $68.64 | $67.31 | 1.63 M | $31.07 B |
| 10/21/2024 | $67.55 | $66.89 (-0.98%) | $68.29 | $66.75 | 2.01 M | $30.33 B |
| 10/18/2024 | $64.31 | $66.49 (3.39%) | $66.75 | $63.97 | 2.07 M | $30.15 B |
| 10/17/2024 | $63.27 | $63.58 (0.49%) | $63.93 | $62.83 | 1.47 M | $28.83 B |
| 10/16/2024 | $62.37 | $62.74 (0.59%) | $62.94 | $61.56 | 1.99 M | $28.45 B |
| 10/15/2024 | $60.63 | $61.76 (1.86%) | $61.79 | $60.51 | 1.28 M | $28.00 B |
| 10/14/2024 | $60.43 | $60.91 (0.79%) | $60.92 | $60.07 | 942,528 | $27.62 B |
| 10/11/2024 | $61.41 | $60.71 (-1.14%) | $61.97 | $60.52 | 1.86 M | $27.53 B |
| 10/10/2024 | $60.31 | $60.96 (1.08%) | $61.00 | $59.60 | 2.02 M | $27.64 B |
| 10/09/2024 | $59.41 | $59.49 (0.13%) | $59.71 | $58.73 | 1.55 M | $26.97 B |
| 10/08/2024 | $59.00 | $59.69 (1.17%) | $59.73 | $58.73 | 1.08 M | $27.07 B |
| 10/07/2024 | $60.14 | $59.63 (-0.85%) | $60.14 | $59.07 | 930,413 | $27.04 B |
| 10/04/2024 | $60.37 | $60.31 (-0.1%) | $61.05 | $59.93 | 1.32 M | $27.35 B |
| 10/03/2024 | $61.14 | $60.69 (-0.74%) | $61.19 | $59.86 | 1.31 M | $27.52 B |
| 10/02/2024 | $61.31 | $61.64 (0.54%) | $61.96 | $60.64 | 1.60 M | $27.95 B |
| 10/01/2024 | $61.78 | $61.19 (-0.96%) | $61.82 | $60.42 | 1.51 M | $27.75 B |
| 09/30/2024 | $62.00 | $61.08 (-1.48%) | $62.26 | $60.41 | 1.70 M | $27.70 B |
| 09/27/2024 | $64.06 | $62.45 (-2.51%) | $64.22 | $62.33 | 1.67 M | $28.32 B |
| 09/26/2024 | $64.21 | $64.22 (0.02%) | $64.82 | $63.55 | 1.57 M | $29.12 B |
| 09/25/2024 | $63.25 | $64.16 (1.44%) | $64.48 | $62.95 | 2.56 M | $29.09 B |
| 09/24/2024 | $62.56 | $63.47 (1.45%) | $63.89 | $62.35 | 1.75 M | $28.78 B |
| 09/23/2024 | $62.61 | $62.23 (-0.61%) | $63.34 | $62.23 | 1.28 M | $28.22 B |