Wheaton Precious Metals Corp (WPM) Historical Stock Data
53.73 ↑1.17 (2.23%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WPM is up 0.45% a day on average. There have been 16 days where Wheaton Precious Metals Corp closed green and 14 days where WPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 52.22 | 53.73 | ↑$1.51 (2.89%) | 51.43 | 54.00 | 2.35M |
| 2024-04-24 | 52.25 | 52.56 | ↑$0.31 (0.59%) | 51.73 | 52.72 | 1.62M |
| 2024-04-23 | 51.11 | 52.48 | ↑$1.37 (2.68%) | 50.97 | 52.50 | 1.56M |
| 2024-04-22 | 51.21 | 51.52 | ↑$0.31 (0.61%) | 50.91 | 52.14 | 2.33M |
| 2024-04-19 | 52.62 | 52.65 | ↑$0.03 (0.06%) | 52.38 | 53.14 | 1.90M |
| 2024-04-18 | 53.05 | 52.69 | ↓$0.36 (-0.68%) | 52.16 | 53.30 | 1.98M |
| 2024-04-17 | 51.47 | 52.67 | ↑$1.20 (2.33%) | 51.43 | 53.29 | 2.42M |
| 2024-04-16 | 50.10 | 51.26 | ↑$1.16 (2.32%) | 49.71 | 51.55 | 1.97M |
| 2024-04-15 | 52.25 | 51.22 | ↓$1.03 (-1.97%) | 50.52 | 52.51 | 2.03M |
| 2024-04-12 | 53.27 | 51.80 | ↓$1.47 (-2.76%) | 51.40 | 54.30 | 3.70M |
| 2024-04-11 | 51.83 | 52.62 | ↑$0.79 (1.52%) | 51.21 | 53.01 | 2.95M |
| 2024-04-10 | 49.80 | 51.31 | ↑$1.51 (3.03%) | 49.43 | 51.43 | 2.56M |
| 2024-04-09 | 51.00 | 51.00 | ↑$0.00 (0.00%) | 50.49 | 51.46 | 2.60M |
| 2024-04-08 | 50.95 | 50.06 | ↓$0.89 (-1.75%) | 49.41 | 51.10 | 2.26M |
| 2024-04-05 | 50.20 | 50.57 | ↑$0.37 (0.74%) | 49.57 | 51.09 | 1.95M |
| 2024-04-04 | 50.75 | 50.03 | ↓$0.72 (-1.42%) | 49.74 | 50.95 | 2.66M |
| 2024-04-03 | 49.16 | 51.09 | ↑$1.93 (3.93%) | 49.11 | 51.34 | 2.73M |
| 2024-04-02 | 48.03 | 49.18 | ↑$1.15 (2.39%) | 48.00 | 49.25 | 5.74M |
| 2024-04-01 | 48.30 | 47.79 | ↓$0.51 (-1.06%) | 47.02 | 48.30 | 1.39M |
| 2024-03-28 | 46.70 | 47.13 | ↑$0.43 (0.92%) | 46.51 | 47.45 | 1.58M |
| 2024-03-27 | 44.60 | 46.27 | ↑$1.67 (3.74%) | 44.57 | 46.29 | 1.28M |
| 2024-03-26 | 45.52 | 44.65 | ↓$0.87 (-1.91%) | 44.62 | 45.55 | 1.05M |
| 2024-03-25 | 45.00 | 44.91 | ↓$0.09 (-0.20%) | 44.91 | 45.59 | 0.96M |
| 2024-03-22 | 45.15 | 44.89 | ↓$0.26 (-0.58%) | 44.86 | 45.49 | 0.97M |
| 2024-03-21 | 46.23 | 45.39 | ↓$0.84 (-1.82%) | 45.26 | 46.87 | 2.46M |
| 2024-03-20 | 43.25 | 45.14 | ↑$1.89 (4.37%) | 43.18 | 45.40 | 2.07M |
| 2024-03-19 | 43.75 | 43.36 | ↓$0.39 (-0.89%) | 43.24 | 44.00 | 1.45M |
| 2024-03-18 | 44.66 | 44.16 | ↓$0.50 (-1.12%) | 44.04 | 44.70 | 1.88M |
| 2024-03-15 | 45.45 | 44.42 | ↓$1.03 (-2.27%) | 44.21 | 45.60 | 3.41M |
| 2024-03-14 | 45.06 | 45.02 | ↓$0.04 (-0.09%) | 44.71 | 45.55 | 1.70M |
Create an account or log in to view more rows.
$WPM Is it Monday yet
$WPM volume is almost nonexistent
$WPM Bears always win...
Bulls have to be forever bagholders....
$WPM only getting stronger
$WPM lmfao
lfg babies
$WPM back to business
$WPM HOLDING LONG AND STRONG!!!
$WPM Moon soon
$WPM I like it
$WPM I like green candles on my birthday cake