Skip to main content
Wheaton Precious Metals Corp. (TSX:WPM)
Canada flag Canada · Delayed Price · Currency is CAD
149.57
-2.28 (-1.50%)
At close: Dec 5, 2025

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025152.89154.24148.92149.57149.57-1.50%464,750
Dec 4, 2025149.49152.23149.45151.85151.850.76%1,030,230
Dec 3, 2025151.75152.99149.64150.70150.700.05%532,619
Dec 2, 2025154.03154.30146.26150.63150.63-2.25%573,466
Dec 1, 2025155.19155.58151.86154.10154.100.41%618,511
Nov 28, 2025151.52153.96150.70153.47153.472.70%784,845
Nov 27, 2025148.12149.84148.12149.43149.43-0.35%113,772
Nov 26, 2025146.68150.39146.24149.96149.963.72%688,954
Nov 25, 2025144.32145.46142.97144.58144.58-0.24%996,456
Nov 24, 2025141.40144.98140.95144.93144.933.59%2,017,486
Nov 21, 2025140.20142.26138.90139.91139.91-0.36%503,328
Nov 20, 2025146.04147.86140.20140.41140.41-4.05%324,569
Nov 19, 2025146.01147.46144.94146.34146.111.58%740,237
Nov 18, 2025143.68145.79142.74144.07143.840.27%967,992
Nov 17, 2025145.54146.38142.28143.68143.45-1.69%918,559
Nov 14, 2025141.68146.96141.68146.15145.92-1.43%658,795
Nov 13, 2025151.65152.17146.69148.27148.04-1.80%468,441
Nov 12, 2025146.60153.08145.61150.99150.753.56%781,803
Nov 11, 2025144.11146.39142.76145.80145.571.68%621,822
Nov 10, 2025145.29145.29141.66143.39143.163.17%1,000,009
Nov 7, 2025139.57140.44135.29138.98138.762.20%729,228
Nov 6, 2025136.42138.17135.53135.99135.77-0.26%559,074
Nov 5, 2025135.35137.16135.20136.35136.132.51%563,834
Nov 4, 2025133.47135.61132.89133.01132.80-2.63%670,446
Nov 3, 2025135.63136.67134.38136.60136.380.85%595,684
Oct 31, 2025137.72138.30135.33135.45135.24-1.29%712,819
Oct 30, 2025132.20137.43132.20137.22137.003.37%1,195,208
Oct 29, 2025135.25135.78131.54132.75132.54-0.19%851,911
Oct 28, 2025130.50133.68129.69133.00132.790.65%1,736,702
Oct 27, 2025133.59135.67130.02132.14131.93-3.85%1,088,666
Oct 24, 2025136.48138.44135.82137.43137.210.05%622,170
Oct 23, 2025138.42138.42136.11137.36137.141.10%681,783
Oct 22, 2025132.27136.68132.12135.87135.651.16%799,367
Oct 21, 2025139.76139.76132.88134.31134.10-9.22%1,122,553
Oct 20, 2025149.10150.21147.92147.95147.720.99%655,953
Oct 17, 2025156.02156.93144.79146.50146.27-8.10%885,162
Oct 16, 2025155.63160.44154.54159.41159.162.92%578,922
Oct 15, 2025153.39155.75152.71154.88154.631.79%716,853
Oct 14, 2025151.76154.52151.02152.16151.923.06%883,374
Oct 10, 2025145.62148.29144.93147.64147.411.83%708,297
Oct 9, 2025150.76151.25143.81144.98144.75-3.10%944,130
Oct 8, 2025153.75154.00148.14149.62149.38-0.99%791,570
Oct 7, 2025153.58153.58149.99151.12150.88-1.34%625,067
Oct 6, 2025153.70155.42153.11153.18152.940.13%687,054
Oct 3, 2025154.08155.24152.54152.98152.74-0.22%597,803
Oct 2, 2025156.34156.35147.71153.32153.08-1.35%799,530
Oct 1, 2025157.85158.88154.59155.42155.17-0.21%744,060
Sep 30, 2025153.48156.67152.42155.74155.491.23%878,158
Sep 29, 2025154.49155.94153.52153.85153.611.21%695,136
Sep 26, 2025150.06152.21149.75152.01151.771.54%897,138
Sep 25, 2025146.11149.90145.62149.71149.472.30%672,882
Sep 24, 2025149.07150.29146.30146.34146.11-1.79%706,568
Sep 23, 2025150.15151.28148.09149.01148.770.08%1,130,447
Sep 22, 2025150.50150.99145.87148.89148.650.24%1,138,417
Sep 19, 2025149.50149.77145.87148.53148.292.75%2,960,969
Sep 18, 2025143.72144.71141.88144.56144.33-0.10%746,051
Sep 17, 2025142.64146.46142.46144.71144.48-0.05%1,282,306
Sep 16, 2025147.85147.85143.76144.78144.55-2.43%1,574,492
Sep 15, 2025146.76149.06145.90148.38148.150.51%616,695
Sep 12, 2025149.98150.50147.15147.63147.40-0.55%411,651
Sep 11, 2025146.61148.47145.38148.44148.201.50%662,621
Sep 10, 2025145.80147.00143.70146.24146.010.83%837,014
Sep 9, 2025146.96147.44144.71145.03144.80-0.98%812,338
Sep 8, 2025146.88147.34145.36146.46146.231.40%780,889
Sep 5, 2025143.51146.54143.16144.44144.211.68%675,734
Sep 4, 2025139.81142.49138.70142.05141.830.37%753,669
Sep 3, 2025141.20142.55139.56141.52141.301.14%779,467
Sep 2, 2025140.91141.42137.67139.93139.711.46%1,024,649
Aug 29, 2025133.80138.29133.71137.92137.703.16%730,655
Aug 28, 2025134.05134.55132.15133.70133.490.38%582,723
Aug 27, 2025132.81133.41130.91133.20132.99-0.39%1,241,815
Aug 26, 2025132.40134.43131.90133.72133.511.00%1,713,778
Aug 25, 2025132.43132.83131.45132.39132.180.17%518,883
Aug 22, 2025130.26133.15129.62132.16131.950.72%670,736
Aug 21, 2025129.00132.35128.83131.22131.011.43%474,880
Aug 20, 2025126.89129.53126.89129.37128.942.49%763,860
Aug 19, 2025128.80129.05126.12126.23125.81-2.12%562,038
Aug 18, 2025131.08131.08127.42128.97128.54-1.04%557,944
Aug 15, 2025130.25130.61128.51130.33129.890.06%611,907
Aug 14, 2025130.00131.88128.83130.25129.81-0.50%777,023
Aug 13, 2025132.89133.37130.38130.91130.47-1.44%896,870
Aug 12, 2025134.50135.05131.80132.82132.38-1.10%633,960
Aug 11, 2025133.38134.84132.08134.30133.85-3.07%781,808
Aug 8, 2025143.00143.00136.31138.56138.101.00%1,087,312
Aug 7, 2025136.36138.12136.28137.19136.731.27%638,189
Aug 6, 2025134.68135.60133.77135.47135.020.33%795,596
Aug 5, 2025131.13135.75131.03135.03134.586.27%984,266
Aug 1, 2025128.09129.14125.86127.06126.630.27%613,257
Jul 31, 2025126.64128.60125.80126.72126.300.64%823,729
Jul 30, 2025128.67130.16125.08125.92125.50-2.08%482,292
Jul 29, 2025125.95128.62125.48128.60128.172.08%434,856
Jul 28, 2025128.18128.33125.39125.98125.56-2.21%566,610
Jul 25, 2025127.34129.34127.04128.83128.400.45%505,809
Jul 24, 2025128.16129.48126.30128.25127.82-0.65%467,464
Jul 23, 2025130.17131.82128.75129.09128.66-0.84%641,029
Jul 22, 2025126.50131.17126.16130.19129.754.08%838,949
Jul 21, 2025123.09126.09123.07125.09124.673.18%575,827
Jul 18, 2025122.89122.95120.79121.23120.82-0.92%545,024
Jul 17, 2025122.75123.45121.56122.35121.94-1.21%536,172
Jul 16, 2025124.70125.51123.05123.85123.44-0.39%459,915