Wheaton Precious Metals Corp (WPM) Historical Stock Data
78.51 ↓0.47 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPM is up 0.22% a day on average. There have been 17 days where Wheaton Precious Metals Corp closed green and 13 days where WPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 79.15 | 78.51 | ↓$0.64 (-0.81%) | 77.66 | 79.64 | 1.63M |
| 2025-05-12 | 81.74 | 78.98 | ↓$2.76 (-3.38%) | 78.57 | 81.90 | 2.71M |
| 2025-05-09 | 84.00 | 85.77 | ↑$1.77 (2.11%) | 82.69 | 86.54 | 2.37M |
| 2025-05-08 | 84.16 | 82.46 | ↓$1.70 (-2.02%) | 82.46 | 84.64 | 1.77M |
| 2025-05-07 | 83.85 | 84.94 | ↑$1.09 (1.30%) | 83.62 | 85.40 | 1.70M |
| 2025-05-06 | 84.77 | 85.76 | ↑$0.99 (1.17%) | 83.77 | 85.88 | 2.05M |
| 2025-05-05 | 82.99 | 83.40 | ↑$0.41 (0.49%) | 81.70 | 83.70 | 1.78M |
| 2025-05-02 | 82.00 | 80.84 | ↓$1.16 (-1.41%) | 80.10 | 82.29 | 1.39M |
| 2025-05-01 | 81.23 | 81.11 | ↓$0.12 (-0.15%) | 80.42 | 81.67 | 1.92M |
| 2025-04-30 | 81.49 | 83.52 | ↑$2.03 (2.49%) | 81.32 | 83.52 | 2.68M |
| 2025-04-29 | 81.31 | 81.83 | ↑$0.52 (0.64%) | 81.19 | 82.23 | 1.58M |
| 2025-04-28 | 81.21 | 82.07 | ↑$0.86 (1.06%) | 80.21 | 82.11 | 1.70M |
| 2025-04-25 | 80.01 | 81.65 | ↑$1.64 (2.05%) | 79.79 | 81.85 | 1.46M |
| 2025-04-24 | 82.58 | 82.17 | ↓$0.41 (-0.49%) | 80.95 | 82.60 | 1.41M |
| 2025-04-23 | 79.89 | 81.53 | ↑$1.64 (2.05%) | 79.01 | 82.08 | 4.14M |
| 2025-04-22 | 85.75 | 83.46 | ↓$2.29 (-2.67%) | 83.13 | 86.00 | 2.35M |
| 2025-04-21 | 86.34 | 85.14 | ↓$1.19 (-1.38%) | 84.31 | 87.42 | 2.02M |
| 2025-04-17 | 84.62 | 84.01 | ↓$0.61 (-0.72%) | 82.96 | 84.63 | 1.74M |
| 2025-04-16 | 85.84 | 84.76 | ↓$1.08 (-1.26%) | 83.70 | 86.20 | 2.91M |
| 2025-04-15 | 83.13 | 83.37 | ↑$0.24 (0.29%) | 81.91 | 83.56 | 1.60M |
| 2025-04-14 | 81.44 | 82.33 | ↑$0.89 (1.09%) | 80.27 | 83.62 | 2.61M |
| 2025-04-11 | 79.86 | 82.13 | ↑$2.27 (2.84%) | 79.40 | 82.99 | 3.61M |
| 2025-04-10 | 75.31 | 77.90 | ↑$2.59 (3.44%) | 74.24 | 78.88 | 3.14M |
| 2025-04-09 | 72.89 | 74.62 | ↑$1.73 (2.37%) | 71.83 | 75.66 | 2.85M |
| 2025-04-08 | 73.73 | 70.56 | ↓$3.17 (-4.30%) | 69.78 | 73.83 | 1.99M |
| 2025-04-07 | 68.50 | 70.68 | ↑$2.18 (3.18%) | 68.03 | 73.99 | 2.31M |
| 2025-04-04 | 76.19 | 70.90 | ↓$5.29 (-6.94%) | 70.85 | 77.13 | 4.04M |
| 2025-04-03 | 74.20 | 78.50 | ↑$4.30 (5.80%) | 73.73 | 80.43 | 3.42M |
| 2025-04-02 | 77.14 | 77.66 | ↑$0.52 (0.67%) | 75.74 | 77.80 | 2.03M |
| 2025-04-01 | 77.63 | 76.83 | ↓$0.80 (-1.03%) | 75.68 | 77.72 | 1.85M |
Create an account or log in to view more rows.
$WPM up we go
$WPM Holding Pattern
$WPM what calls are you guys jacked to the tits on?
$WPM the greatest stock of all time
will not bow to the shorts
oh yeah
$WPM God dammit
$WPM this will breakout Monday
$WPM good times
$WPM we all speculate but nobody knows what going to happen.
$WPM the greatest stock of all time
will not bow to the shorts
oh yeah
$WPM Is it Monday yet