Skip to main content
Wheaton Precious Metals Corp. (WPM)
NYSE: WPM · Real-Time Price · USD
146.85
-0.98 (-0.66%)
At close: Mar 6, 2026, 4:00 PM EST
146.99
+0.14 (0.10%)
After-hours: Mar 6, 2026, 7:58 PM EST

Wheaton Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026144.58149.67143.58146.85146.85-0.66%1,986,055
Mar 5, 2026151.01151.15144.42147.83147.83-3.98%2,012,866
Mar 4, 2026155.00155.05151.06153.95153.951.72%1,986,981
Mar 3, 2026154.83154.83146.13151.34151.34-8.68%3,350,637
Mar 2, 2026163.65165.76159.35165.72165.721.26%2,613,649
Feb 27, 2026162.04164.39161.45163.65163.651.63%1,723,400
Feb 26, 2026156.20161.50154.33161.02161.022.28%1,709,878
Feb 25, 2026158.70160.00156.72157.43157.430.03%1,416,392
Feb 24, 2026153.96158.38151.55157.38157.380.98%1,582,437
Feb 23, 2026152.41156.00151.81155.86155.863.64%1,848,461
Feb 20, 2026145.59150.61143.82150.38150.383.47%2,008,615
Feb 19, 2026143.50145.86142.70145.34145.340.36%1,708,145
Feb 18, 2026145.10146.77143.65144.82144.821.75%1,884,148
Feb 17, 2026140.93142.35137.52142.33142.33-2.45%2,568,534
Feb 13, 2026142.00146.40140.91145.90145.904.84%1,367,000
Feb 12, 2026147.30149.71139.10139.17139.17-6.67%2,296,606
Feb 11, 2026149.34150.50144.87149.11149.113.12%2,564,316
Feb 10, 2026142.24145.73141.00144.60144.601.27%1,870,966
Feb 9, 2026138.25142.80138.04142.78142.785.00%2,513,525
Feb 6, 2026134.04137.33133.01135.98135.983.88%1,868,669
Feb 5, 2026135.34138.87130.69130.90130.90-6.65%3,457,464
Feb 4, 2026140.45141.30135.08140.23140.232.52%2,882,009
Feb 3, 2026140.77141.00133.64136.78136.783.46%3,288,128
Feb 2, 2026131.73136.44129.12132.21132.210.26%4,079,613
Jan 30, 2026142.41143.92130.33131.87131.87-13.64%6,367,374
Jan 29, 2026159.71160.36148.11152.70152.70-2.30%3,953,759
Jan 28, 2026152.99156.36150.73156.30156.304.63%3,489,334
Jan 27, 2026148.00149.68142.50149.38149.381.03%2,883,233
Jan 26, 2026152.12154.70147.41147.86147.861.16%4,008,871
Jan 23, 2026146.05147.28143.96146.16146.161.71%2,190,282
Jan 22, 2026137.89145.08137.88143.70143.704.43%2,180,494
Jan 21, 2026145.90146.77137.22137.61137.61-2.87%2,648,676
Jan 20, 2026140.00142.49138.93141.68141.684.68%3,511,220
Jan 16, 2026134.97135.72132.03135.35135.35-0.11%2,416,230
Jan 15, 2026131.63135.52130.87135.50135.501.77%1,618,708
Jan 14, 2026132.96133.80130.71133.14133.141.79%2,072,174
Jan 13, 2026130.22131.92128.86130.80130.801.85%1,662,518
Jan 12, 2026128.68129.99126.77128.43128.432.96%2,175,587
Jan 9, 2026124.75126.54123.62124.74124.740.78%1,871,660
Jan 8, 2026120.70124.06119.50123.78123.780.64%1,254,344
Jan 7, 2026121.92123.59119.35122.99122.99-2.01%1,780,408
Jan 6, 2026122.83126.18121.77125.51125.513.74%1,828,687
Jan 5, 2026119.79125.62119.65120.99120.992.65%2,212,117
Jan 2, 2026119.00120.05114.51117.87117.870.30%1,313,460
Dec 31, 2025117.50119.31117.15117.52117.52-1.14%999,549
Dec 30, 2025119.81120.10117.72118.88118.881.28%1,422,737
Dec 29, 2025119.80120.44116.02117.38117.38-5.51%2,093,451
Dec 26, 2025123.40124.30121.33124.22124.221.85%1,277,708
Dec 24, 2025123.73123.92120.38121.96121.96-0.75%979,823
Dec 23, 2025122.73122.98120.42122.88122.880.55%1,408,460
Dec 22, 2025122.33123.82120.79122.21122.212.10%1,458,832
Dec 19, 2025115.73120.41115.39119.70119.703.68%3,762,736
Dec 18, 2025114.19116.86113.72115.45115.450.32%1,744,809
Dec 17, 2025115.78115.92113.07115.08115.080.56%1,696,235
Dec 16, 2025115.59117.48114.03114.44114.44-1.11%1,877,989
Dec 15, 2025119.16119.63115.37115.72115.72-1.54%2,047,190
Dec 12, 2025119.82120.55116.24117.53117.530.18%2,823,609
Dec 11, 2025113.53118.95112.56117.32117.323.98%2,157,080
Dec 10, 2025109.89113.52108.81112.83112.833.26%2,276,826
Dec 9, 2025105.20109.30104.75109.27109.274.11%1,698,679
Dec 8, 2025108.18108.74104.96104.96104.96-2.90%1,602,089
Dec 5, 2025109.95111.36107.61108.09108.09-0.65%1,391,349
Dec 4, 2025107.08109.15107.08108.80108.800.76%1,418,281
Dec 3, 2025108.68109.63107.03107.98107.980.21%1,413,460
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