Skip to main content
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
108.09
-0.71 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
108.17
+0.08 (0.07%)
After-hours: Dec 5, 2025, 7:20 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025109.95111.36107.61108.09108.09-0.65%1,377,566
Dec 4, 2025107.08109.15107.08108.80108.800.76%1,418,009
Dec 3, 2025108.68109.63107.03107.98107.980.21%1,412,735
Dec 2, 2025109.93110.46104.51107.75107.75-2.03%2,278,906
Dec 1, 2025111.60111.60108.71109.98109.98-0.06%2,269,284
Nov 28, 2025108.15110.17107.40110.05110.053.08%1,192,501
Nov 26, 2025103.57107.16103.57106.76106.764.16%1,709,563
Nov 25, 2025102.15103.23101.29102.50102.50-0.19%1,554,600
Nov 24, 2025100.06102.7699.65102.69102.693.45%1,234,230
Nov 21, 202599.05101.0398.5199.2799.27-0.35%1,897,832
Nov 20, 2025104.41105.3099.2599.6299.62-4.28%1,338,709
Nov 19, 2025103.70105.60103.05104.07103.910.98%1,404,593
Nov 18, 2025103.11104.08101.78103.06102.900.76%1,580,273
Nov 17, 2025103.87104.35101.29102.28102.12-1.81%1,659,675
Nov 14, 2025101.27104.82100.78104.17104.00-1.46%1,756,376
Nov 13, 2025108.28108.68104.52105.71105.54-1.91%1,475,674
Nov 12, 2025104.56108.50103.68107.77107.603.54%1,896,348
Nov 11, 2025103.05104.48101.88104.09103.921.74%1,409,275
Nov 10, 2025102.59103.00100.88102.31102.153.28%2,666,655
Nov 7, 202597.2999.8696.1499.0698.902.89%1,666,768
Nov 6, 202596.9098.0096.0096.2896.13-0.23%1,853,998
Nov 5, 202595.9697.2495.5996.5096.352.26%1,587,950
Nov 4, 202595.1696.3694.2894.3794.22-2.90%2,112,637
Nov 3, 202596.5297.2495.3897.1997.040.69%1,568,231
Oct 31, 202598.2598.7296.4896.5296.37-1.58%5,268,734
Oct 30, 202594.5598.2494.5498.0797.913.04%2,267,256
Oct 29, 202597.6897.6894.3495.1895.03-0.25%2,426,648
Oct 28, 202592.5795.9092.5795.4295.271.03%2,523,545
Oct 27, 202595.4196.9892.8094.4594.30-3.77%3,278,678
Oct 24, 202596.9198.7196.5598.1597.99-0.08%1,913,553
Oct 23, 202599.0099.3297.2098.2398.071.13%2,549,225
Oct 22, 202593.9497.7493.9497.1396.981.35%2,977,007
Oct 21, 202599.0399.4594.7795.8495.69-9.10%5,026,714
Oct 20, 2025106.61107.08105.38105.43105.260.80%2,253,432
Oct 17, 2025111.14111.22103.07104.59104.42-7.85%3,025,658
Oct 16, 2025111.20114.36110.01113.50113.322.93%2,330,948
Oct 15, 2025109.21111.05108.60110.27110.101.80%2,254,861
Oct 14, 2025107.56110.16107.21108.32108.15-0.61%1,919,267
Oct 13, 2025108.20109.19106.96108.99108.823.36%1,822,998
Oct 10, 2025104.31105.96103.58105.45105.282.00%2,518,573
Oct 9, 2025108.17108.50102.50103.38103.22-3.57%2,917,041
Oct 8, 2025110.53110.60106.12107.21107.04-1.02%2,506,234
Oct 7, 2025110.06110.41107.50108.32108.15-1.36%1,706,489
Oct 6, 2025110.70111.28109.71109.81109.640.14%2,009,905
Oct 3, 2025110.33111.27109.31109.66109.49-0.15%1,308,435
Oct 2, 2025112.00112.22105.63109.83109.66-1.47%2,395,761
Oct 1, 2025113.00114.01110.85111.47111.29-0.33%2,310,316
Sep 30, 2025109.60112.68109.31111.84111.661.22%2,746,114
Sep 29, 2025111.26112.08110.30110.49110.311.33%2,175,650
Sep 26, 2025108.01109.22107.43109.04108.871.57%1,897,402
Sep 25, 2025105.41107.53104.64107.35107.181.94%2,008,209
Sep 24, 2025107.32108.36105.25105.31105.14-2.14%1,915,145
Sep 23, 2025108.49109.36106.96107.61107.44-0.06%2,830,505
Sep 22, 2025109.48109.67105.63107.67107.500.02%2,966,934
Sep 19, 2025105.39108.45105.38107.65107.482.74%8,717,736
Sep 18, 2025104.19104.90102.81104.78104.61-0.31%1,800,755
Sep 17, 2025103.85106.72103.30105.11104.94-0.11%1,931,055
Sep 16, 2025107.60107.60104.48105.23105.06-2.29%2,051,398
Sep 15, 2025106.25107.98105.42107.70107.531.00%2,087,265
Sep 12, 2025107.63108.67106.15106.63106.46-0.69%1,892,789
Sep 11, 2025105.59107.37104.76107.37107.201.82%1,635,392
Sep 10, 2025105.25106.23103.79105.45105.280.80%1,752,939
Sep 9, 2025106.59106.84104.50104.61104.44-1.36%2,162,503
Sep 8, 2025106.06106.62105.15106.05105.881.74%2,158,419
Sep 5, 2025104.70105.98103.55104.24104.071.47%2,115,005
Sep 4, 2025101.25103.08100.48102.73102.570.28%2,072,023
Sep 3, 2025102.50103.40101.13102.44102.280.86%2,382,871
Sep 2, 2025102.19102.5899.75101.57101.411.15%3,258,979
Aug 29, 202597.34100.7197.04100.42100.263.28%2,019,444
Aug 28, 202596.7597.8896.0697.2397.080.67%1,415,875
Aug 27, 202595.9596.7294.5496.5896.43-0.12%1,821,582
Aug 26, 202595.8497.1495.2396.7096.551.26%1,627,307
Aug 25, 202596.0596.1295.0195.5095.35-0.07%1,183,041
Aug 22, 202593.2596.2893.1095.5795.421.29%1,439,561
Aug 21, 202593.0095.2892.6994.3594.201.19%1,375,585
Aug 20, 202592.0093.4191.6593.2492.932.44%1,589,161
Aug 19, 202592.9393.1990.9591.0290.71-2.54%1,337,942
Aug 18, 202594.5894.8592.2693.3993.08-1.01%1,876,653
Aug 15, 202594.1994.6193.0894.3494.020.06%1,619,716
Aug 14, 202594.6895.5393.2494.2893.96-0.88%1,746,345
Aug 13, 202596.8296.9094.7095.1294.80-1.34%2,183,629
Aug 12, 202597.5497.9495.6796.4196.09-1.13%2,099,845
Aug 11, 202596.7897.8595.7897.5197.18-3.16%3,403,090
Aug 8, 2025103.75103.8199.03100.69100.350.90%3,101,151
Aug 7, 202599.68100.5399.1499.7999.461.24%1,908,835
Aug 6, 202597.8098.6697.2898.5798.240.60%1,968,612
Aug 5, 202595.3098.5095.0797.9897.652.20%2,763,799
Aug 4, 202593.2095.9193.2095.8795.554.09%1,546,422
Aug 1, 202593.3593.8891.1792.1091.790.64%1,622,409
Jul 31, 202591.5092.9590.9691.5191.200.56%1,225,393
Jul 30, 202593.2494.2390.3991.0090.69-2.55%2,024,868
Jul 29, 202591.9493.3991.1193.3893.071.80%1,053,724
Jul 28, 202593.3193.3391.3891.7391.42-2.39%1,381,279
Jul 25, 202593.0694.4092.6293.9893.66-0.03%1,553,814
Jul 24, 202594.4395.0692.5494.0193.69-0.99%1,335,417
Jul 23, 202595.5496.8394.5394.9594.63-0.80%1,973,982
Jul 22, 202592.3596.4092.2495.7295.404.72%3,027,641
Jul 21, 202589.7292.1789.7091.4191.103.50%1,529,026
Jul 18, 202589.7789.7987.9688.3288.02-0.76%1,140,937
Jul 17, 202589.2289.7588.4389.0088.70-1.66%1,671,359