-
5 DAY PERFORMANCE
-4.87% -
1 MONTH PERFORMANCE
-1.16% -
3 MONTH PERFORMANCE
+17.39% -
6 MONTH PERFORMANCE
+27.83% -
YEAR-TO-DATE PERFORMANCE
+23.81% -
1 YEAR PERFORMANCE
+50.65%
Wheaton Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $62.00 | $61.09 (-1.47%) | $62.26 | $60.41 | 1.56 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 |
| 08/16/2024 | $58.13 | $59.05 (1.58%) | $59.17 | $58.04 | 1.58 M | $26.78 B |
| 08/15/2024 | $57.86 | $57.77 (-0.16%) | $57.98 | $56.33 | 1.19 M | $26.19 B |
| 08/14/2024 | $58.01 | $57.63 (-0.66%) | $58.15 | $57.04 | 1.27 M | $26.13 B |
| 08/13/2024 | $57.06 | $58.19 (1.98%) | $58.35 | $57.01 | 4.78 M | $26.39 B |
| 08/12/2024 | $56.02 | $57.17 (2.05%) | $57.61 | $56.02 | 1.32 M | $25.92 B |
| 08/09/2024 | $55.00 | $55.81 (1.47%) | $55.99 | $54.12 | 960,724 | $25.31 B |
| 08/08/2024 | $53.80 | $54.37 (1.06%) | $55.11 | $53.60 | 1.86 M | $24.65 B |
| 08/07/2024 | $55.78 | $53.40 (-4.27%) | $55.88 | $53.05 | 2.31 M | $24.21 B |
| 08/06/2024 | $55.63 | $55.01 (-1.11%) | $55.90 | $54.13 | 2.70 M | $24.94 B |
| 08/05/2024 | $54.26 | $56.11 (3.41%) | $56.78 | $53.39 | 1.65 M | $25.44 B |
| 08/02/2024 | $58.91 | $57.67 (-2.1%) | $60.20 | $57.25 | 1.92 M | $26.13 B |
| 08/01/2024 | $59.87 | $58.47 (-2.34%) | $59.89 | $57.79 | 1.20 M | $26.49 B |
| 07/31/2024 | $59.78 | $59.76 (-0.03%) | $60.02 | $58.82 | 1.29 M | $27.08 B |
| 07/30/2024 | $58.64 | $58.88 (0.41%) | $59.49 | $58.38 | 983,112 | $26.68 B |
| 07/29/2024 | $58.51 | $58.64 (0.22%) | $58.93 | $58.00 | 1.06 M | $26.57 B |
| 07/26/2024 | $59.19 | $58.30 (-1.5%) | $59.38 | $58.19 | 1.43 M | $26.42 B |
| 07/25/2024 | $58.31 | $58.74 (0.74%) | $59.38 | $57.90 | 1.47 M | $26.61 B |
| 07/24/2024 | $60.74 | $59.94 (-1.32%) | $61.43 | $59.92 | 1.55 M | $27.16 B |
| 07/23/2024 | $60.01 | $60.34 (0.55%) | $60.60 | $59.69 | 898,300 | $27.34 B |
| 07/22/2024 | $59.56 | $60.00 (0.74%) | $60.40 | $59.38 | 820,931 | $27.19 B |
| 07/19/2024 | $59.60 | $60.04 (0.74%) | $60.79 | $59.00 | 900,384 | $27.20 B |
| 07/18/2024 | $61.50 | $60.94 (-0.91%) | $61.73 | $60.28 | 1.22 M | $27.61 B |
| 07/17/2024 | $62.20 | $61.35 (-1.37%) | $63.06 | $61.23 | 1.85 M | $27.80 B |
| 07/16/2024 | $59.97 | $62.16 (3.65%) | $62.19 | $59.45 | 2.73 M | $28.16 B |
| 07/15/2024 | $59.73 | $59.49 (-0.4%) | $60.03 | $58.86 | 1.11 M | $26.95 B |
| 07/12/2024 | $58.82 | $59.59 (1.31%) | $59.75 | $58.70 | 1.01 M | $27.00 B |
| 07/11/2024 | $59.60 | $59.29 (-0.52%) | $59.67 | $58.03 | 1.94 M | $26.86 B |
| 07/10/2024 | $56.78 | $58.33 (2.73%) | $58.38 | $56.54 | 1.70 M | $26.43 B |
| 07/09/2024 | $56.22 | $56.07 (-0.27%) | $56.44 | $55.66 | 923,830 | $25.40 B |
| 07/08/2024 | $55.55 | $56.15 (1.08%) | $56.17 | $55.19 | 2.56 M | $25.44 B |
| 07/05/2024 | $55.66 | $55.81 (0.27%) | $56.34 | $55.20 | 1.22 M | $25.29 B |
| 07/03/2024 | $53.26 | $54.52 (2.37%) | $54.90 | $53.26 | 723,646 | $24.70 B |
| 07/02/2024 | $52.39 | $52.61 (0.42%) | $53.24 | $52.12 | 1.25 M | $23.84 B |
| 07/01/2024 | $52.50 | $52.04 (-0.88%) | $52.94 | $51.96 | 679,831 | $23.58 B |