-
5 DAY PERFORMANCE
+3.15% -
1 MONTH PERFORMANCE
-8.41% -
3 MONTH PERFORMANCE
+3.13% -
6 MONTH PERFORMANCE
+6.82% -
YEAR-TO-DATE PERFORMANCE
+23.43% -
1 YEAR PERFORMANCE
+33.17%
Wheaton Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $62.85 | $62.60 (-0.4%) | $63.18 | $62.22 | 2.53 M | $28.38 B |
| 09/19/2024 | $62.85 | $62.21 (-1.02%) | $63.19 | $61.43 | 999,115 | $28.21 B |
| 09/18/2024 | $61.99 | $61.30 (-1.11%) | $64.27 | $61.25 | 1.82 M | $27.80 B |
| 09/17/2024 | $61.87 | $61.70 (-0.27%) | $62.53 | $61.35 | 1.13 M | $27.98 B |
| 09/16/2024 | $62.75 | $62.24 (-0.81%) | $62.79 | $61.40 | 1.34 M | $28.22 B |
| 09/13/2024 | $62.21 | $62.56 (0.56%) | $63.13 | $61.91 | 2.14 M | $28.37 B |
| 09/12/2024 | $60.38 | $61.37 (1.64%) | $61.72 | $60.17 | 1.54 M | $27.83 B |
| 09/11/2024 | $59.47 | $59.27 (-0.34%) | $59.47 | $58.16 | 938,305 | $26.87 B |
| 09/10/2024 | $58.64 | $59.41 (1.31%) | $59.44 | $57.96 | 1.16 M | $26.94 B |
| 09/09/2024 | $58.00 | $58.56 (0.97%) | $58.77 | $58.00 | 755,800 | $26.55 B |
| 09/06/2024 | $59.75 | $57.98 (-2.96%) | $59.76 | $57.64 | 1.42 M | $26.29 B |
| 09/05/2024 | $60.73 | $59.88 (-1.4%) | $60.76 | $59.79 | 727,500 | $27.15 B |
| 09/04/2024 | $59.48 | $59.68 (0.34%) | $60.32 | $59.06 | 1.13 M | $27.06 B |
| 09/03/2024 | $61.24 | $59.72 (-2.48%) | $61.24 | $58.99 | 1.48 M | $27.08 B |
| 08/30/2024 | $61.56 | $61.81 (0.41%) | $61.93 | $61.24 | 751,036 | $28.03 B |
| 08/29/2024 | $61.47 | $61.66 (0.31%) | $62.10 | $61.38 | 912,224 | $27.96 B |
| 08/28/2024 | $61.48 | $61.39 (-0.15%) | $61.89 | $61.05 | 1.09 M | $27.84 B |
| 08/27/2024 | $61.75 | $62.43 (1.1%) | $62.50 | $61.42 | 959,812 | $28.31 B |
| 08/26/2024 | $62.53 | $62.30 (-0.37%) | $62.56 | $61.85 | 887,039 | $28.25 B |
| 08/23/2024 | $61.50 | $62.11 (0.99%) | $62.61 | $61.25 | 1.57 M | $28.16 B |
| 08/22/2024 | $60.98 | $60.99 (0.02%) | $61.67 | $60.80 | 1.21 M | $27.65 B |
| 08/21/2024 | $61.30 | $61.89 (0.96%) | $62.05 | $61.05 | 2.14 M | $28.06 B |
| 08/20/2024 | $61.20 | $61.67 (0.77%) | $62.24 | $61.20 | 2.08 M | $27.96 B |
| 08/19/2024 | $59.10 | $60.50 (2.37%) | $60.73 | $58.66 | 1.97 M | $27.43 B |